Helmerich & Payne Inc (HP) Exchange: NYSE
Data as of May 2, 2025
$19.97 ($-0.24) -1.19%
Helmerich & Payne Inc - Daily Information
Click for more stock information on Helmerich & Payne Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.80 |
| Previous Close | $19.97 |
| High | $20.09 |
| Low | $19.55 |
| Adjusted Open | $19.80 |
| Previous Adjusted Close | $19.97 |
| Adjusted High | $20.09 |
| Adjusted Low | $19.55 |
About Helmerich & Payne Inc (HP)
Founded in 1920, Helmerich & Payne Inc (HP) is an American oil and gas drilling and exploration company based in Tulsa, Oklahoma. It operates in the United States, Latin America, the Middle East and other select international locations. The company has built up a portfolio of over 1,800 active drilling rigs, consisting mainly of AC drive land rigs and platform rigs that are used to extract oil and natural gas. It also provides directional drilling services, pressure pumping services and rig instrumentation systems. Since its establishment the company has grown rapidly, going public in 1951 and diversifying its range of services into the onshore and offshore drilling sectors. In recent years the company has continued expanding globally, focusing particularly on the development of its overseas activities in Latin America and the Middle East.
Invest in Helmerich & Payne Inc (HP)
Historical Stock Data for Helmerich & Payne Inc (HP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $19.80 | $20.09 | $19.55 | $19.97 | $19.97 | 1,018,520 |
| 2025-04-24 | $20.10 | $20.44 | $19.68 | $20.21 | $20.21 | 1,584,744 |
| 2025-04-23 | $20.43 | $20.69 | $19.53 | $19.80 | $19.80 | 1,576,946 |
| 2025-04-22 | $19.93 | $20.07 | $19.29 | $19.83 | $19.83 | 1,081,786 |
| 2025-04-21 | $20.24 | $20.42 | $19.29 | $19.78 | $19.78 | 1,495,072 |
| 2025-04-17 | $20.02 | $20.88 | $19.98 | $20.59 | $20.59 | 1,349,684 |
| 2025-04-16 | $20.09 | $20.75 | $19.54 | $19.65 | $19.65 | 1,976,359 |
| 2025-04-15 | $19.07 | $20.22 | $19.07 | $19.70 | $19.70 | 2,027,722 |
| 2025-04-14 | $19.75 | $19.88 | $18.81 | $19.23 | $19.23 | 2,019,071 |
| 2025-04-11 | $18.37 | $19.35 | $18.20 | $19.21 | $19.21 | 2,071,002 |
| 2025-04-10 | $20.59 | $20.70 | $18.00 | $18.42 | $18.42 | 2,907,525 |
| 2025-04-09 | $18.00 | $22.72 | $17.82 | $21.71 | $21.71 | 3,468,824 |
| 2025-04-08 | $20.99 | $20.99 | $18.61 | $18.98 | $18.98 | 2,270,236 |
| 2025-04-07 | $18.86 | $21.20 | $18.59 | $20.06 | $20.06 | 2,783,575 |
| 2025-04-04 | $21.39 | $21.80 | $19.53 | $19.82 | $19.82 | 3,109,828 |
| 2025-04-03 | $24.89 | $25.09 | $22.56 | $22.71 | $22.71 | 2,418,190 |
| 2025-04-02 | $26.02 | $26.78 | $25.92 | $26.78 | $26.78 | 998,909 |
| 2025-04-01 | $25.96 | $26.83 | $25.75 | $26.50 | $26.50 | 1,484,308 |
| 2025-03-31 | $24.99 | $26.29 | $24.79 | $26.12 | $26.12 | 1,773,069 |
| 2025-03-28 | $25.60 | $25.65 | $24.90 | $25.26 | $25.26 | 871,920 |
| 2025-03-27 | $25.59 | $25.82 | $25.29 | $25.74 | $25.74 | 1,384,113 |
| 2025-03-26 | $26.04 | $26.41 | $25.81 | $26.02 | $26.02 | 1,375,409 |
| 2025-03-25 | $25.72 | $25.93 | $25.46 | $25.60 | $25.60 | 1,266,134 |
| 2025-03-24 | $25.07 | $25.61 | $25.00 | $25.45 | $25.45 | 1,178,093 |
| 2025-03-21 | $25.03 | $25.23 | $24.65 | $24.80 | $24.80 | 2,764,180 |
| 2025-03-20 | $25.24 | $25.65 | $25.11 | $25.33 | $25.33 | 1,217,733 |
| 2025-03-19 | $25.51 | $25.85 | $25.37 | $25.46 | $25.46 | 1,206,876 |
| 2025-03-18 | $25.45 | $25.60 | $24.88 | $25.38 | $25.38 | 1,357,240 |
| 2025-03-17 | $25.99 | $26.32 | $24.64 | $25.33 | $25.33 | 1,946,171 |
| 2025-03-14 | $25.14 | $25.97 | $24.84 | $25.86 | $25.86 | 1,156,020 |
| 2025-03-13 | $25.60 | $26.11 | $24.63 | $24.83 | $24.83 | 1,122,013 |
| 2025-03-12 | $25.24 | $25.65 | $24.75 | $25.28 | $25.28 | 1,354,594 |
| 2025-03-11 | $25.69 | $25.93 | $25.16 | $25.29 | $25.29 | 1,620,476 |
| 2025-03-10 | $25.61 | $25.86 | $25.02 | $25.42 | $25.42 | 2,083,113 |
| 2025-03-07 | $25.27 | $25.90 | $25.27 | $25.57 | $25.57 | 1,967,036 |
| 2025-03-06 | $25.12 | $25.32 | $24.68 | $25.08 | $25.08 | 1,449,956 |
| 2025-03-05 | $24.91 | $25.39 | $24.49 | $25.25 | $25.25 | 1,540,457 |
| 2025-03-04 | $24.55 | $25.84 | $23.80 | $25.34 | $25.34 | 2,035,174 |
| 2025-03-03 | $26.75 | $26.90 | $24.51 | $24.69 | $24.69 | 1,963,026 |
| 2025-02-28 | $26.09 | $26.63 | $25.95 | $26.51 | $26.51 | 1,656,250 |
| 2025-02-27 | $26.22 | $26.74 | $25.99 | $26.37 | $26.37 | 1,465,304 |
| 2025-02-26 | $26.88 | $27.06 | $25.87 | $26.09 | $26.09 | 2,341,708 |
| 2025-02-25 | $27.59 | $28.14 | $26.65 | $26.91 | $26.91 | 2,014,172 |
| 2025-02-24 | $26.30 | $27.74 | $26.11 | $27.64 | $27.64 | 2,395,022 |
| 2025-02-21 | $27.21 | $27.21 | $26.05 | $26.25 | $26.25 | 1,382,585 |
| 2025-02-20 | $25.94 | $27.18 | $25.69 | $27.08 | $27.08 | 1,938,475 |
| 2025-02-19 | $25.90 | $26.35 | $25.71 | $25.71 | $25.71 | 1,658,457 |
| 2025-02-18 | $26.29 | $26.53 | $25.69 | $26.27 | $26.27 | 1,889,366 |
| 2025-02-14 | $27.36 | $27.53 | $26.32 | $26.54 | $26.54 | 1,896,062 |
| 2025-02-13 | $26.77 | $27.32 | $26.62 | $27.29 | $27.04 | 1,692,142 |
| 2025-02-12 | $27.57 | $27.57 | $26.35 | $26.95 | $26.70 | 2,030,626 |
| 2025-02-11 | $27.42 | $27.80 | $27.05 | $27.24 | $26.99 | 1,781,068 |
| 2025-02-10 | $26.99 | $27.88 | $26.61 | $27.42 | $27.16 | 2,536,440 |
| 2025-02-07 | $27.76 | $27.96 | $26.75 | $26.77 | $26.52 | 2,920,452 |
| 2025-02-06 | $29.84 | $30.34 | $27.56 | $27.72 | $27.46 | 8,001,183 |
| 2025-02-05 | $32.51 | $33.35 | $32.28 | $33.19 | $33.19 | 2,563,456 |
| 2025-02-04 | $30.68 | $32.63 | $30.48 | $32.59 | $32.59 | 1,303,362 |
| 2025-02-03 | $31.42 | $31.68 | $30.66 | $31.20 | $31.20 | 1,609,283 |
| 2025-01-31 | $31.76 | $32.46 | $31.00 | $31.59 | $31.59 | 1,612,605 |
| 2025-01-30 | $32.91 | $32.91 | $31.73 | $31.82 | $31.82 | 2,075,083 |
| 2025-01-29 | $32.68 | $33.15 | $32.51 | $32.75 | $32.75 | 1,094,192 |
| 2025-01-28 | $34.02 | $34.05 | $32.69 | $32.92 | $32.92 | 1,084,091 |
| 2025-01-27 | $34.61 | $34.84 | $33.70 | $33.89 | $33.89 | 1,365,389 |
| 2025-01-24 | $35.18 | $35.68 | $34.58 | $34.72 | $34.72 | 830,183 |
| 2025-01-23 | $35.71 | $35.97 | $35.15 | $35.31 | $35.31 | 860,936 |
| 2025-01-22 | $36.19 | $36.45 | $35.62 | $35.68 | $35.68 | 1,703,501 |
| 2025-01-21 | $36.54 | $36.59 | $35.34 | $36.38 | $36.38 | 1,134,359 |
| 2025-01-17 | $37.01 | $37.30 | $36.34 | $36.38 | $36.38 | 1,009,346 |
| 2025-01-16 | $36.26 | $36.94 | $35.77 | $36.70 | $36.70 | 946,014 |
| 2025-01-15 | $35.04 | $36.78 | $34.80 | $36.68 | $36.68 | 1,055,887 |
| 2025-01-14 | $35.09 | $35.95 | $34.92 | $35.44 | $35.44 | 1,452,074 |
| 2025-01-13 | $34.59 | $35.55 | $34.45 | $35.25 | $35.25 | 1,343,534 |
| 2025-01-10 | $33.55 | $34.53 | $33.45 | $34.26 | $34.26 | 1,602,689 |
| 2025-01-08 | $33.15 | $33.19 | $32.68 | $32.79 | $32.79 | 883,190 |
| 2025-01-07 | $33.36 | $33.60 | $32.85 | $33.46 | $33.46 | 997,219 |
| 2025-01-06 | $33.28 | $33.83 | $32.86 | $33.06 | $33.06 | 931,199 |
| 2025-01-03 | $33.36 | $33.41 | $32.65 | $33.13 | $33.13 | 781,653 |
| 2025-01-02 | $32.78 | $33.63 | $32.71 | $33.12 | $33.12 | 809,564 |
| 2024-12-31 | $31.53 | $32.46 | $31.53 | $32.02 | $32.02 | 786,828 |
| 2024-12-30 | $31.01 | $31.80 | $30.34 | $31.40 | $31.40 | 841,534 |
| 2024-12-27 | $30.79 | $31.29 | $30.45 | $30.76 | $30.76 | 826,032 |
| 2024-12-26 | $30.66 | $31.01 | $30.26 | $30.89 | $30.89 | 697,835 |
| 2024-12-24 | $30.49 | $30.80 | $30.01 | $30.72 | $30.72 | 403,730 |
| 2024-12-23 | $30.32 | $30.64 | $30.15 | $30.50 | $30.50 | 1,081,283 |
| 2024-12-20 | $29.95 | $30.89 | $29.91 | $30.45 | $30.45 | 5,879,665 |
| 2024-12-19 | $31.23 | $31.52 | $30.10 | $30.30 | $30.30 | 1,746,825 |
| 2024-12-18 | $32.82 | $32.90 | $30.25 | $30.61 | $30.61 | 2,097,927 |
| 2024-12-17 | $32.47 | $32.89 | $31.80 | $32.64 | $32.64 | 1,797,122 |
| 2024-12-16 | $33.40 | $33.66 | $32.51 | $32.98 | $32.98 | 1,329,622 |
| 2024-12-13 | $33.89 | $33.95 | $33.28 | $33.59 | $33.59 | 936,845 |
| 2024-12-12 | $34.08 | $34.24 | $33.32 | $33.83 | $33.83 | 1,340,407 |
| 2024-12-11 | $34.29 | $34.82 | $33.61 | $34.45 | $34.45 | 1,298,689 |
| 2024-12-10 | $34.25 | $34.44 | $33.60 | $33.89 | $33.89 | 970,320 |
| 2024-12-09 | $33.73 | $34.47 | $33.51 | $34.06 | $34.06 | 919,871 |
| 2024-12-06 | $34.65 | $34.77 | $32.56 | $33.24 | $33.24 | 1,314,937 |
| 2024-12-05 | $35.30 | $35.81 | $34.67 | $34.79 | $34.79 | 1,040,938 |
| 2024-12-04 | $35.42 | $35.82 | $34.76 | $35.07 | $35.07 | 1,525,038 |
| 2024-12-03 | $35.72 | $35.80 | $34.64 | $35.25 | $35.25 | 1,512,383 |
| 2024-12-02 | $34.88 | $35.65 | $34.50 | $35.18 | $35.18 | 1,622,767 |
| 2024-11-29 | $35.19 | $35.26 | $34.56 | $34.63 | $34.63 | 627,862 |
| 2024-11-27 | $34.48 | $35.46 | $34.40 | $34.86 | $34.86 | 1,072,227 |
| 2024-11-26 | $35.07 | $35.19 | $34.18 | $34.40 | $34.40 | 1,285,484 |
| 2024-11-25 | $36.08 | $36.35 | $35.17 | $35.27 | $35.27 | 1,521,478 |
| 2024-11-22 | $34.63 | $36.50 | $34.63 | $36.06 | $36.06 | 2,230,027 |
| 2024-11-21 | $34.12 | $35.26 | $33.73 | $34.43 | $34.43 | 1,298,705 |
| 2024-11-20 | $33.07 | $33.81 | $33.00 | $33.73 | $33.73 | 1,033,849 |
| 2024-11-19 | $33.15 | $34.14 | $33.00 | $33.40 | $33.40 | 1,052,983 |
| 2024-11-18 | $33.94 | $34.08 | $33.18 | $33.64 | $33.64 | 1,323,666 |
| 2024-11-15 | $34.32 | $35.38 | $33.53 | $33.85 | $33.85 | 2,032,650 |
| 2024-11-14 | $34.49 | $35.96 | $32.99 | $33.94 | $33.94 | 3,332,003 |
| 2024-11-13 | $36.37 | $36.47 | $35.56 | $36.20 | $36.20 | 1,771,140 |
| 2024-11-12 | $37.00 | $37.16 | $36.03 | $36.09 | $36.09 | 1,352,310 |
| 2024-11-11 | $36.10 | $37.18 | $36.00 | $36.81 | $36.81 | 1,477,845 |
| 2024-11-08 | $35.93 | $36.81 | $35.65 | $36.12 | $36.12 | 1,371,794 |
| 2024-11-07 | $36.67 | $36.89 | $35.66 | $36.13 | $36.13 | 1,289,867 |
| 2024-11-06 | $36.80 | $37.46 | $36.02 | $36.75 | $36.75 | 2,079,657 |
| 2024-11-05 | $33.68 | $34.99 | $33.55 | $34.70 | $34.70 | 1,425,731 |
| 2024-11-04 | $33.30 | $34.08 | $33.25 | $33.72 | $33.72 | 886,405 |
| 2024-11-01 | $34.21 | $34.24 | $32.76 | $32.93 | $32.93 | 1,228,131 |
| 2024-10-31 | $34.41 | $34.64 | $33.47 | $33.60 | $33.60 | 901,903 |
| 2024-10-30 | $33.50 | $34.42 | $33.37 | $33.92 | $33.92 | 760,008 |
| 2024-10-29 | $33.60 | $33.78 | $33.12 | $33.31 | $33.31 | 695,544 |
| 2024-10-28 | $33.61 | $33.87 | $32.97 | $33.71 | $33.71 | 1,270,827 |
| 2024-10-25 | $34.58 | $34.99 | $34.32 | $34.49 | $34.49 | 950,836 |
| 2024-10-24 | $34.14 | $34.14 | $33.04 | $33.99 | $33.99 | 1,212,533 |
| 2024-10-23 | $34.39 | $34.69 | $33.54 | $33.73 | $33.73 | 1,341,294 |
| 2024-10-22 | $35.16 | $35.47 | $34.52 | $34.56 | $34.56 | 1,363,460 |
| 2024-10-21 | $35.48 | $35.58 | $34.46 | $34.89 | $34.89 | 1,292,330 |
| 2024-10-18 | $34.49 | $34.95 | $33.99 | $34.81 | $34.81 | 1,582,205 |
| 2024-10-17 | $34.56 | $34.87 | $33.88 | $34.85 | $34.85 | 1,188,706 |
| 2024-10-16 | $34.31 | $34.85 | $33.93 | $34.67 | $34.67 | 956,279 |
| 2024-10-15 | $34.46 | $34.79 | $33.76 | $34.06 | $34.06 | 1,786,776 |
| 2024-10-14 | $35.90 | $36.56 | $35.60 | $35.99 | $35.99 | 1,050,968 |
| 2024-10-11 | $35.05 | $36.49 | $34.93 | $36.43 | $36.43 | 1,975,403 |
| 2024-10-10 | $34.57 | $35.77 | $34.48 | $35.13 | $35.13 | 1,583,218 |
| 2024-10-09 | $34.33 | $35.07 | $34.03 | $34.56 | $34.56 | 1,725,137 |
| 2024-10-08 | $34.56 | $34.76 | $33.54 | $34.47 | $34.47 | 2,255,524 |
| 2024-10-07 | $34.42 | $35.66 | $34.41 | $35.43 | $35.43 | 1,859,869 |
| 2024-10-04 | $33.81 | $34.55 | $33.49 | $34.29 | $34.29 | 1,356,415 |
| 2024-10-03 | $32.22 | $33.55 | $31.91 | $33.43 | $33.43 | 1,498,052 |
| 2024-10-02 | $32.58 | $32.59 | $31.45 | $32.24 | $32.24 | 1,540,285 |
| 2024-10-01 | $30.20 | $31.75 | $29.91 | $31.58 | $31.58 | 2,454,633 |
| 2024-09-30 | $29.75 | $30.80 | $29.70 | $30.42 | $30.42 | 2,269,452 |
| 2024-09-27 | $30.00 | $30.39 | $29.83 | $30.00 | $30.00 | 1,399,979 |
| 2024-09-26 | $30.42 | $30.65 | $29.54 | $29.65 | $29.65 | 2,369,847 |
| 2024-09-25 | $32.63 | $32.69 | $31.03 | $31.15 | $31.15 | 1,620,321 |
| 2024-09-24 | $33.77 | $33.77 | $32.62 | $32.86 | $32.86 | 1,712,223 |
| 2024-09-23 | $32.66 | $33.42 | $32.49 | $32.99 | $32.99 | 934,527 |
| 2024-09-20 | $32.05 | $32.80 | $31.65 | $32.62 | $32.62 | 4,507,637 |
| 2024-09-19 | $32.27 | $32.48 | $31.47 | $32.24 | $32.24 | 1,110,137 |
| 2024-09-18 | $31.83 | $32.50 | $31.24 | $31.34 | $31.34 | 2,173,443 |
| 2024-09-17 | $31.06 | $31.99 | $30.95 | $31.93 | $31.93 | 1,509,058 |
| 2024-09-16 | $30.37 | $30.95 | $29.93 | $30.89 | $30.89 | 1,974,365 |
| 2024-09-13 | $30.58 | $31.10 | $29.68 | $29.85 | $29.85 | 2,048,620 |
| 2024-09-12 | $30.96 | $31.13 | $30.24 | $30.61 | $30.61 | 1,815,090 |
| 2024-09-11 | $30.30 | $30.88 | $29.46 | $30.78 | $30.78 | 1,727,592 |
| 2024-09-10 | $30.79 | $30.83 | $29.61 | $30.35 | $30.35 | 1,856,263 |
| 2024-09-09 | $30.36 | $31.08 | $30.03 | $30.90 | $30.90 | 2,370,443 |
| 2024-09-06 | $30.63 | $31.24 | $30.18 | $30.34 | $30.34 | 2,237,094 |
| 2024-09-05 | $31.19 | $31.50 | $30.37 | $30.66 | $30.66 | 1,647,441 |
| 2024-09-04 | $31.91 | $32.14 | $30.85 | $30.96 | $30.96 | 1,668,926 |
| 2024-09-03 | $32.03 | $32.40 | $31.21 | $31.75 | $31.75 | 2,166,448 |
| 2024-08-30 | $32.81 | $33.05 | $31.98 | $32.63 | $32.63 | 1,925,331 |
| 2024-08-29 | $33.07 | $33.42 | $32.66 | $33.19 | $33.19 | 1,065,108 |
| 2024-08-28 | $32.80 | $32.83 | $32.12 | $32.65 | $32.65 | 1,529,188 |
| 2024-08-27 | $33.76 | $33.85 | $33.17 | $33.42 | $33.42 | 936,125 |
| 2024-08-26 | $34.09 | $34.63 | $33.59 | $33.83 | $33.83 | 996,105 |
| 2024-08-23 | $32.59 | $33.95 | $32.59 | $33.45 | $33.45 | 1,249,274 |
| 2024-08-22 | $32.84 | $33.15 | $32.29 | $32.40 | $32.40 | 1,026,614 |
| 2024-08-21 | $33.30 | $33.44 | $32.50 | $32.82 | $32.82 | 906,492 |
| 2024-08-20 | $34.49 | $34.65 | $32.75 | $32.78 | $32.78 | 1,247,490 |
| 2024-08-19 | $34.30 | $34.87 | $34.18 | $34.49 | $34.49 | 1,127,062 |
| 2024-08-16 | $33.95 | $34.52 | $33.92 | $34.09 | $34.09 | 895,296 |
| 2024-08-15 | $34.95 | $35.26 | $34.25 | $34.67 | $34.25 | 1,233,604 |
| 2024-08-14 | $34.47 | $34.60 | $34.04 | $34.08 | $33.67 | 1,194,210 |
| 2024-08-13 | $34.90 | $35.00 | $34.17 | $34.24 | $33.82 | 717,216 |
| 2024-08-12 | $35.05 | $35.31 | $34.67 | $35.02 | $34.59 | 780,695 |
| 2024-08-09 | $34.62 | $34.89 | $34.23 | $34.82 | $34.82 | 1,422,318 |
| 2024-08-08 | $34.23 | $34.97 | $33.91 | $34.72 | $34.72 | 1,009,188 |
| 2024-08-07 | $34.53 | $35.24 | $33.93 | $34.00 | $34.00 | 1,289,428 |
| 2024-08-06 | $34.13 | $34.66 | $33.67 | $33.85 | $33.85 | 1,598,348 |
| 2024-08-05 | $34.79 | $35.00 | $33.87 | $34.39 | $34.39 | 1,810,543 |
| 2024-08-02 | $37.81 | $37.81 | $36.22 | $36.39 | $36.39 | 1,471,043 |
| 2024-08-01 | $40.30 | $40.84 | $37.85 | $38.52 | $38.52 | 1,501,807 |
| 2024-07-31 | $39.92 | $40.74 | $39.58 | $40.42 | $40.42 | 2,118,196 |
| 2024-07-30 | $39.11 | $39.53 | $37.80 | $39.37 | $39.37 | 2,806,004 |
| 2024-07-29 | $40.41 | $40.56 | $39.07 | $39.18 | $39.18 | 2,730,690 |
| 2024-07-26 | $41.77 | $41.88 | $39.22 | $40.09 | $40.09 | 3,217,375 |
| 2024-07-25 | $38.33 | $42.60 | $36.85 | $41.06 | $41.06 | 5,644,999 |
| 2024-07-24 | $37.98 | $38.56 | $37.42 | $37.75 | $37.75 | 1,234,640 |
| 2024-07-23 | $37.66 | $38.07 | $37.24 | $37.74 | $37.74 | 1,099,127 |
| 2024-07-22 | $38.08 | $38.12 | $37.33 | $37.78 | $37.78 | 1,144,348 |
| 2024-07-19 | $38.70 | $38.70 | $37.49 | $38.21 | $38.21 | 1,945,273 |
| 2024-07-18 | $41.16 | $41.44 | $39.17 | $39.23 | $39.23 | 2,124,682 |
| 2024-07-17 | $41.03 | $42.15 | $41.03 | $41.17 | $41.17 | 1,717,942 |
| 2024-07-16 | $39.11 | $41.16 | $39.05 | $40.90 | $40.90 | 1,718,787 |
| 2024-07-15 | $37.65 | $40.07 | $37.53 | $39.67 | $39.67 | 1,687,424 |
| 2024-07-12 | $37.61 | $37.89 | $37.10 | $37.60 | $37.60 | 956,162 |
| 2024-07-11 | $36.61 | $37.41 | $36.27 | $37.19 | $37.19 | 1,088,286 |
| 2024-07-10 | $35.60 | $36.51 | $35.32 | $36.32 | $36.32 | 1,192,499 |
| 2024-07-09 | $35.25 | $35.96 | $34.83 | $35.68 | $35.68 | 1,628,651 |
| 2024-07-08 | $35.27 | $35.66 | $35.08 | $35.59 | $35.59 | 731,826 |
| 2024-07-05 | $35.74 | $35.99 | $35.08 | $35.35 | $35.35 | 925,269 |
| 2024-07-03 | $35.84 | $36.40 | $35.69 | $36.04 | $36.04 | 598,329 |
| 2024-07-02 | $36.19 | $36.91 | $35.66 | $35.69 | $35.69 | 1,384,886 |
| 2024-07-01 | $36.31 | $36.45 | $35.49 | $35.74 | $35.74 | 1,217,580 |
| 2024-06-28 | $35.94 | $36.65 | $35.94 | $36.14 | $36.14 | 1,798,139 |
| 2024-06-27 | $35.36 | $35.60 | $34.98 | $35.59 | $35.59 | 1,040,140 |
| 2024-06-26 | $34.64 | $35.22 | $34.41 | $35.20 | $35.20 | 1,899,849 |
| 2024-06-25 | $34.52 | $35.13 | $34.36 | $35.09 | $35.09 | 933,212 |
| 2024-06-24 | $34.09 | $34.98 | $34.01 | $34.74 | $34.74 | 906,458 |
| 2024-06-21 | $33.87 | $33.98 | $33.38 | $33.98 | $33.98 | 2,312,637 |
| 2024-06-20 | $33.40 | $34.39 | $33.39 | $33.84 | $33.84 | 1,312,608 |
| 2024-06-18 | $33.08 | $33.71 | $33.08 | $33.35 | $33.35 | 1,464,352 |
| 2024-06-17 | $32.74 | $33.36 | $32.60 | $32.99 | $32.99 | 1,314,406 |
| 2024-06-14 | $33.94 | $33.96 | $32.48 | $32.72 | $32.72 | 1,476,036 |
| 2024-06-13 | $35.11 | $35.16 | $34.00 | $34.16 | $34.16 | 1,114,059 |
| 2024-06-12 | $36.34 | $36.41 | $35.20 | $35.23 | $35.23 | 891,741 |
| 2024-06-11 | $35.33 | $35.70 | $34.80 | $35.56 | $35.56 | 754,413 |
| 2024-06-10 | $34.84 | $35.85 | $34.76 | $35.55 | $35.55 | 982,499 |
| 2024-06-07 | $35.02 | $35.39 | $34.64 | $34.69 | $34.69 | 798,916 |
| 2024-06-06 | $35.35 | $35.63 | $34.80 | $35.32 | $35.32 | 996,364 |
| 2024-06-05 | $35.11 | $35.36 | $34.78 | $35.30 | $35.30 | 821,865 |
| 2024-06-04 | $35.65 | $35.65 | $34.88 | $34.90 | $34.90 | 1,017,396 |
| 2024-06-03 | $38.00 | $38.00 | $35.94 | $36.12 | $36.12 | 985,465 |
| 2024-05-31 | $36.99 | $38.12 | $36.92 | $38.06 | $38.06 | 1,028,145 |
| 2024-05-30 | $36.63 | $37.25 | $36.62 | $36.93 | $36.93 | 842,682 |
| 2024-05-29 | $37.24 | $37.40 | $36.59 | $36.61 | $36.61 | 742,690 |
| 2024-05-28 | $37.68 | $38.06 | $37.32 | $37.64 | $37.64 | 711,089 |
| 2024-05-24 | $37.35 | $37.46 | $36.89 | $37.15 | $37.15 | 615,991 |
| 2024-05-23 | $37.55 | $37.84 | $37.01 | $37.10 | $37.10 | 749,433 |
| 2024-05-22 | $38.67 | $38.88 | $37.37 | $37.45 | $37.45 | 1,028,703 |
| 2024-05-21 | $38.55 | $39.39 | $38.53 | $38.86 | $38.86 | 1,037,007 |
| 2024-05-20 | $38.50 | $39.15 | $38.43 | $38.74 | $38.74 | 725,091 |
| 2024-05-17 | $38.34 | $38.65 | $38.00 | $38.49 | $38.49 | 950,487 |
| 2024-05-16 | $38.06 | $38.38 | $37.75 | $38.21 | $38.21 | 874,316 |
| 2024-05-15 | $39.13 | $39.18 | $37.86 | $38.50 | $38.08 | 1,185,729 |
| 2024-05-14 | $38.79 | $39.25 | $38.52 | $39.03 | $38.61 | 752,900 |
| 2024-05-13 | $39.07 | $39.60 | $38.43 | $38.73 | $38.31 | 908,267 |
| 2024-05-10 | $39.49 | $39.78 | $38.49 | $38.75 | $38.33 | 732,156 |
| 2024-05-09 | $38.61 | $39.48 | $38.53 | $39.28 | $38.85 | 1,007,357 |
| 2024-05-08 | $38.38 | $38.77 | $38.06 | $38.44 | $38.02 | 1,137,022 |
| 2024-05-07 | $38.53 | $39.17 | $38.33 | $38.59 | $38.17 | 963,108 |
| 2024-05-06 | $38.63 | $39.31 | $38.40 | $38.45 | $38.03 | 806,082 |
| 2024-05-03 | $38.23 | $38.49 | $37.77 | $38.47 | $38.05 | 1,091,770 |
| 2024-05-02 | $38.39 | $38.64 | $37.71 | $37.83 | $37.42 | 1,370,505 |
| 2024-05-01 | $39.30 | $39.30 | $37.83 | $38.21 | $37.79 | 1,106,393 |
| 2024-04-30 | $40.42 | $40.57 | $39.21 | $39.33 | $38.90 | 1,158,803 |
| 2024-04-29 | $40.52 | $40.87 | $39.73 | $40.82 | $40.38 | 891,917 |
| 2024-04-26 | $40.42 | $41.20 | $40.04 | $40.39 | $39.95 | 1,246,526 |
| 2024-04-25 | $39.91 | $41.00 | $39.01 | $40.44 | $40.00 | 2,510,980 |
| 2024-04-24 | $41.82 | $42.58 | $41.47 | $42.43 | $41.97 | 1,888,851 |
| 2024-04-23 | $41.01 | $42.68 | $40.66 | $42.32 | $41.86 | 1,333,315 |
| 2024-04-22 | $41.63 | $42.16 | $40.92 | $41.23 | $40.78 | 1,772,510 |
| 2024-04-19 | $41.01 | $42.18 | $40.93 | $41.96 | $41.50 | 862,741 |
| 2024-04-18 | $41.06 | $41.77 | $40.66 | $41.17 | $40.72 | 1,193,581 |
| 2024-04-17 | $41.11 | $41.71 | $40.66 | $40.85 | $40.41 | 857,809 |
| 2024-04-16 | $41.33 | $41.50 | $40.53 | $41.20 | $40.75 | 811,459 |
| 2024-04-15 | $42.23 | $42.47 | $41.41 | $41.63 | $41.18 | 858,465 |
| 2024-04-12 | $42.89 | $43.41 | $41.39 | $41.79 | $41.79 | 1,011,643 |
| 2024-04-11 | $43.01 | $43.01 | $41.79 | $42.42 | $42.42 | 987,623 |
| 2024-04-10 | $42.75 | $43.36 | $42.19 | $43.00 | $43.00 | 1,183,099 |
| 2024-04-09 | $43.44 | $43.68 | $42.61 | $43.09 | $43.09 | 863,076 |
| 2024-04-08 | $44.00 | $44.11 | $43.13 | $43.26 | $43.26 | 1,274,681 |
| 2024-04-05 | $43.00 | $43.95 | $42.66 | $43.89 | $43.89 | 945,776 |
| 2024-04-04 | $43.51 | $43.55 | $42.84 | $43.01 | $43.01 | 794,820 |
| 2024-04-03 | $42.80 | $43.61 | $42.79 | $43.37 | $43.37 | 793,379 |
| 2024-04-02 | $42.54 | $42.77 | $41.76 | $42.67 | $42.67 | 1,080,964 |
| 2024-04-01 | $42.32 | $42.32 | $41.44 | $42.23 | $42.23 | 812,139 |
| 2024-03-28 | $42.46 | $42.75 | $41.97 | $42.06 | $42.06 | 670,735 |
| 2024-03-27 | $41.52 | $42.30 | $41.52 | $42.23 | $42.23 | 812,602 |
| 2024-03-26 | $42.27 | $42.47 | $41.19 | $41.35 | $41.35 | 878,395 |
| 2024-03-25 | $41.40 | $42.51 | $41.21 | $42.12 | $42.12 | 769,600 |
| 2024-03-22 | $41.63 | $41.88 | $41.22 | $41.28 | $41.28 | 745,660 |
| 2024-03-21 | $41.55 | $41.94 | $41.35 | $41.57 | $41.57 | 946,201 |
| 2024-03-20 | $40.97 | $41.62 | $40.48 | $41.35 | $41.35 | 1,373,080 |
| 2024-03-19 | $40.22 | $41.39 | $40.14 | $41.36 | $41.36 | 1,060,332 |
| 2024-03-18 | $40.25 | $40.61 | $39.98 | $40.20 | $40.20 | 1,104,431 |
| 2024-03-15 | $39.98 | $40.84 | $39.98 | $40.13 | $40.13 | 3,822,151 |
| 2024-03-14 | $40.46 | $40.51 | $39.75 | $40.11 | $40.11 | 1,164,351 |
| 2024-03-13 | $39.56 | $40.54 | $39.56 | $40.27 | $40.27 | 1,457,068 |
| 2024-03-12 | $39.62 | $39.79 | $39.05 | $39.24 | $39.24 | 689,904 |
| 2024-03-11 | $38.95 | $40.00 | $38.48 | $39.74 | $39.74 | 938,845 |
| 2024-03-08 | $39.80 | $40.24 | $39.00 | $39.18 | $39.18 | 736,199 |
| 2024-03-07 | $38.52 | $39.83 | $38.52 | $39.64 | $39.64 | 1,057,134 |
| 2024-03-06 | $38.79 | $39.42 | $38.09 | $38.52 | $38.52 | 906,926 |
| 2024-03-05 | $38.24 | $38.94 | $38.00 | $38.13 | $38.13 | 1,209,229 |
| 2024-03-04 | $38.94 | $39.12 | $38.38 | $38.46 | $38.46 | 896,673 |
| 2024-03-01 | $38.98 | $39.41 | $38.65 | $38.99 | $38.99 | 937,463 |
| 2024-02-29 | $39.26 | $39.97 | $38.10 | $38.39 | $38.39 | 1,765,595 |
| 2024-02-28 | $38.40 | $39.44 | $38.16 | $38.50 | $38.50 | 889,139 |
| 2024-02-27 | $38.28 | $38.96 | $38.05 | $38.59 | $38.59 | 946,262 |
| 2024-02-26 | $37.50 | $38.54 | $37.33 | $37.99 | $37.99 | 1,093,390 |
| 2024-02-23 | $37.85 | $38.23 | $37.28 | $37.81 | $37.81 | 913,903 |
| 2024-02-22 | $38.36 | $39.42 | $38.28 | $38.77 | $38.77 | 1,329,490 |
| 2024-02-21 | $39.13 | $39.40 | $38.33 | $38.83 | $38.83 | 1,489,257 |
| 2024-02-20 | $39.34 | $39.69 | $38.57 | $38.89 | $38.89 | 1,217,061 |
| 2024-02-16 | $39.12 | $40.36 | $38.72 | $39.65 | $39.65 | 1,419,646 |
| 2024-02-15 | $36.98 | $39.23 | $36.98 | $38.99 | $38.99 | 1,765,079 |
| 2024-02-14 | $36.61 | $37.29 | $36.32 | $36.93 | $36.93 | 1,564,807 |
| 2024-02-13 | $37.48 | $37.50 | $35.70 | $36.47 | $36.47 | 1,965,169 |
| 2024-02-12 | $37.80 | $38.23 | $37.11 | $37.69 | $37.69 | 1,533,144 |
| 2024-02-09 | $37.97 | $38.33 | $37.57 | $38.06 | $38.06 | 949,370 |
| 2024-02-08 | $38.72 | $39.12 | $38.17 | $38.18 | $38.18 | 1,209,247 |
| 2024-02-07 | $38.81 | $39.40 | $38.68 | $38.84 | $38.84 | 1,559,801 |
| 2024-02-06 | $37.51 | $38.73 | $37.49 | $38.52 | $38.52 | 1,257,939 |
| 2024-02-05 | $37.77 | $37.91 | $36.42 | $37.13 | $37.13 | 1,591,559 |
| 2024-02-02 | $39.22 | $39.35 | $37.72 | $37.83 | $37.83 | 1,454,205 |
| 2024-02-01 | $40.70 | $40.87 | $39.00 | $39.30 | $39.30 | 2,249,927 |
| 2024-01-31 | $40.80 | $41.03 | $38.56 | $40.26 | $40.26 | 3,718,753 |
| 2024-01-30 | $38.68 | $42.53 | $38.33 | $40.62 | $40.62 | 6,797,347 |
| 2024-01-29 | $35.85 | $36.44 | $35.50 | $36.26 | $36.26 | 2,074,920 |
| 2024-01-26 | $35.69 | $36.53 | $35.67 | $36.02 | $36.02 | 1,333,673 |
| 2024-01-25 | $35.65 | $35.84 | $34.74 | $35.64 | $35.64 | 1,137,182 |
| 2024-01-24 | $34.50 | $35.24 | $34.20 | $35.19 | $35.19 | 1,196,272 |
| 2024-01-23 | $33.85 | $34.37 | $33.79 | $34.14 | $34.14 | 1,061,176 |
| 2024-01-22 | $33.38 | $34.06 | $33.18 | $33.86 | $33.86 | 1,212,434 |
| 2024-01-19 | $33.16 | $33.40 | $32.79 | $33.38 | $33.38 | 1,179,293 |
| 2024-01-18 | $32.79 | $33.09 | $32.49 | $33.02 | $33.02 | 910,721 |
| 2024-01-17 | $32.67 | $33.20 | $32.17 | $32.72 | $32.72 | 1,199,838 |
| 2024-01-16 | $33.58 | $33.71 | $33.11 | $33.16 | $33.16 | 863,716 |
| 2024-01-12 | $34.17 | $34.30 | $33.48 | $33.93 | $33.93 | 1,050,797 |
| 2024-01-11 | $33.89 | $33.89 | $33.20 | $33.41 | $33.41 | 1,024,293 |
| 2024-01-10 | $33.39 | $33.68 | $33.22 | $33.64 | $33.64 | 1,464,212 |
| 2024-01-09 | $34.04 | $34.04 | $33.17 | $33.85 | $33.85 | 1,202,504 |
| 2024-01-08 | $34.22 | $34.69 | $32.82 | $34.15 | $34.15 | 1,588,612 |
| 2024-01-05 | $35.43 | $35.75 | $35.02 | $35.28 | $35.28 | 1,029,676 |
| 2024-01-04 | $36.86 | $37.07 | $35.10 | $35.22 | $35.22 | 1,135,886 |
| 2024-01-03 | $36.33 | $37.25 | $36.02 | $36.47 | $36.47 | 1,214,923 |
| 2024-01-02 | $36.28 | $37.03 | $36.16 | $36.40 | $36.40 | 795,512 |
| 2023-12-29 | $36.36 | $36.39 | $35.80 | $36.22 | $36.22 | 1,276,657 |
| 2023-12-28 | $36.68 | $37.05 | $36.16 | $36.36 | $36.36 | 1,132,525 |
| 2023-12-27 | $37.32 | $37.50 | $36.89 | $36.94 | $36.94 | 786,229 |
| 2023-12-26 | $37.29 | $37.68 | $36.80 | $37.44 | $37.44 | 766,148 |
| 2023-12-22 | $37.27 | $37.77 | $36.45 | $36.61 | $36.61 | 942,721 |
| 2023-12-21 | $36.92 | $37.33 | $36.63 | $36.99 | $36.99 | 1,715,888 |
| 2023-12-20 | $37.91 | $38.17 | $36.89 | $36.92 | $36.92 | 1,195,623 |
| 2023-12-19 | $37.52 | $37.93 | $37.20 | $37.79 | $37.79 | 1,239,447 |
| 2023-12-18 | $37.96 | $38.33 | $37.13 | $37.18 | $37.18 | 1,149,887 |
| 2023-12-15 | $37.65 | $37.99 | $36.72 | $37.19 | $37.19 | 4,130,849 |
| 2023-12-14 | $37.09 | $37.83 | $36.77 | $37.58 | $37.58 | 1,765,851 |
| 2023-12-13 | $35.38 | $36.25 | $34.72 | $36.16 | $36.16 | 1,639,905 |
| 2023-12-12 | $35.32 | $35.61 | $34.80 | $35.28 | $35.28 | 1,273,707 |
| 2023-12-11 | $35.86 | $36.56 | $35.77 | $35.99 | $35.99 | 1,383,662 |
| 2023-12-08 | $36.09 | $37.02 | $35.80 | $35.94 | $35.94 | 1,316,526 |
| 2023-12-07 | $35.59 | $35.92 | $35.45 | $35.63 | $35.63 | 1,688,359 |
| 2023-12-06 | $35.45 | $36.31 | $34.96 | $35.24 | $35.24 | 1,632,146 |
| 2023-12-05 | $36.83 | $36.99 | $35.65 | $35.68 | $35.68 | 1,042,956 |
| 2023-12-04 | $36.22 | $36.97 | $35.82 | $36.84 | $36.84 | 1,393,199 |
| 2023-12-01 | $36.02 | $36.96 | $35.68 | $36.54 | $36.54 | 1,654,281 |
| 2023-11-30 | $37.00 | $37.72 | $35.85 | $36.23 | $36.23 | 1,860,783 |
| 2023-11-29 | $36.65 | $36.93 | $36.11 | $36.47 | $36.47 | 1,401,881 |
| 2023-11-28 | $37.15 | $37.23 | $36.31 | $36.37 | $36.37 | 1,285,121 |
| 2023-11-27 | $37.39 | $37.70 | $36.79 | $36.93 | $36.93 | 1,069,849 |
| 2023-11-24 | $37.53 | $38.31 | $37.53 | $37.61 | $37.61 | 364,820 |
| 2023-11-22 | $37.18 | $37.82 | $36.75 | $37.53 | $37.53 | 1,419,357 |
| 2023-11-21 | $38.18 | $38.39 | $37.66 | $38.02 | $38.02 | 1,036,203 |
| 2023-11-20 | $38.61 | $38.80 | $38.18 | $38.45 | $38.45 | 1,010,795 |
| 2023-11-17 | $37.02 | $38.21 | $36.82 | $38.05 | $38.05 | 1,216,611 |
| 2023-11-16 | $38.31 | $38.61 | $36.45 | $37.02 | $36.62 | 1,271,153 |
| 2023-11-15 | $39.39 | $40.19 | $38.78 | $38.94 | $38.51 | 1,156,883 |
| 2023-11-14 | $38.75 | $39.48 | $38.30 | $39.47 | $39.04 | 1,562,674 |
| 2023-11-13 | $37.73 | $38.40 | $37.44 | $38.05 | $37.63 | 1,070,570 |
| 2023-11-10 | $37.69 | $38.41 | $37.37 | $37.88 | $37.47 | 1,643,898 |
| 2023-11-09 | $38.99 | $39.93 | $37.04 | $37.19 | $36.78 | 3,016,081 |
| 2023-11-08 | $37.95 | $39.56 | $37.95 | $38.05 | $37.63 | 1,713,275 |
| 2023-11-07 | $39.13 | $39.24 | $38.11 | $38.33 | $37.91 | 1,539,265 |
| 2023-11-06 | $41.64 | $41.94 | $39.52 | $39.75 | $39.32 | 1,977,868 |
| 2023-11-03 | $41.35 | $42.02 | $40.94 | $41.36 | $40.91 | 1,419,418 |
| 2023-11-02 | $39.66 | $41.14 | $39.33 | $41.10 | $40.65 | 940,500 |
| 2023-11-01 | $39.79 | $39.99 | $38.83 | $39.28 | $38.85 | 1,060,648 |
| 2023-10-31 | $39.42 | $40.22 | $38.96 | $39.57 | $39.57 | 724,295 |
| 2023-10-30 | $39.42 | $39.93 | $38.64 | $39.33 | $39.33 | 971,592 |
| 2023-10-27 | $39.58 | $39.79 | $38.97 | $39.45 | $39.45 | 655,835 |
| 2023-10-26 | $39.95 | $40.15 | $39.15 | $39.48 | $39.48 | 732,663 |
| 2023-10-25 | $40.62 | $41.25 | $40.06 | $40.53 | $40.53 | 813,198 |
| 2023-10-24 | $41.24 | $41.53 | $40.60 | $40.73 | $40.73 | 797,693 |
| 2023-10-23 | $41.59 | $41.97 | $40.53 | $41.00 | $41.00 | 1,206,914 |
| 2023-10-20 | $42.38 | $43.07 | $41.27 | $42.17 | $42.17 | 1,432,322 |
| 2023-10-19 | $42.56 | $43.08 | $41.34 | $42.54 | $42.54 | 3,356,049 |
| 2023-10-18 | $44.09 | $44.80 | $44.00 | $44.26 | $44.26 | 797,182 |
| 2023-10-17 | $43.03 | $44.48 | $42.92 | $43.89 | $43.89 | 765,489 |
| 2023-10-16 | $43.67 | $43.88 | $42.95 | $43.09 | $43.09 | 694,702 |
| 2023-10-13 | $42.84 | $43.71 | $42.07 | $43.24 | $43.24 | 888,504 |
| 2023-10-12 | $43.53 | $43.53 | $41.45 | $41.92 | $41.92 | 997,343 |
| 2023-10-11 | $40.99 | $42.81 | $40.74 | $42.69 | $42.69 | 1,687,895 |
| 2023-10-10 | $41.18 | $41.69 | $40.80 | $41.51 | $41.51 | 980,675 |
| 2023-10-09 | $39.92 | $41.23 | $39.92 | $41.01 | $41.01 | 1,030,952 |
| 2023-10-06 | $38.53 | $39.18 | $37.55 | $38.55 | $38.55 | 878,875 |
| 2023-10-05 | $38.44 | $39.10 | $38.02 | $38.22 | $38.22 | 1,016,485 |
| 2023-10-04 | $40.00 | $40.23 | $38.63 | $38.89 | $38.89 | 1,180,468 |
| 2023-10-03 | $40.06 | $40.92 | $40.00 | $40.85 | $40.85 | 936,775 |
| 2023-10-02 | $42.25 | $42.27 | $40.09 | $40.35 | $40.35 | 1,234,779 |
| 2023-09-29 | $43.73 | $43.73 | $41.82 | $42.16 | $42.16 | 1,152,932 |
| 2023-09-28 | $44.31 | $44.94 | $43.60 | $44.04 | $44.04 | 1,221,632 |
| 2023-09-27 | $43.21 | $45.04 | $43.09 | $44.61 | $44.61 | 1,407,127 |
| 2023-09-26 | $42.48 | $43.05 | $42.29 | $42.40 | $42.40 | 901,150 |
| 2023-09-25 | $42.48 | $43.51 | $42.30 | $43.07 | $43.07 | 605,910 |
| 2023-09-22 | $43.00 | $43.54 | $42.64 | $42.82 | $42.82 | 933,147 |
| 2023-09-21 | $44.69 | $44.69 | $42.59 | $42.67 | $42.67 | 1,015,787 |
| 2023-09-20 | $44.51 | $45.48 | $44.33 | $44.35 | $44.35 | 1,195,801 |
| 2023-09-19 | $46.09 | $46.24 | $44.49 | $44.73 | $44.73 | 1,152,286 |
| 2023-09-18 | $45.89 | $46.12 | $44.91 | $45.30 | $45.30 | 1,089,819 |
| 2023-09-15 | $45.65 | $46.26 | $44.94 | $45.46 | $45.46 | 5,468,274 |
| 2023-09-14 | $45.97 | $46.55 | $45.37 | $45.96 | $45.96 | 1,291,232 |
| 2023-09-13 | $45.52 | $45.99 | $44.73 | $45.23 | $45.23 | 1,886,634 |
| 2023-09-12 | $44.47 | $45.62 | $44.33 | $45.38 | $45.38 | 1,502,566 |
| 2023-09-11 | $43.99 | $44.63 | $43.60 | $43.93 | $43.93 | 1,514,533 |
| 2023-09-08 | $43.00 | $45.22 | $42.46 | $43.97 | $43.97 | 1,778,989 |
| 2023-09-07 | $41.89 | $42.66 | $41.47 | $42.58 | $42.58 | 1,335,495 |
| 2023-09-06 | $42.39 | $42.88 | $41.52 | $42.22 | $42.22 | 1,060,050 |
| 2023-09-05 | $42.05 | $43.20 | $41.88 | $42.56 | $42.56 | 1,308,070 |
| 2023-09-01 | $40.86 | $42.06 | $40.69 | $41.62 | $41.62 | 1,220,866 |
| 2023-08-31 | $40.43 | $40.61 | $39.81 | $39.99 | $39.99 | 1,325,584 |
| 2023-08-30 | $40.91 | $41.01 | $40.32 | $40.43 | $40.43 | 915,034 |
| 2023-08-29 | $40.60 | $41.13 | $40.22 | $40.78 | $40.78 | 822,237 |
| 2023-08-28 | $40.56 | $41.09 | $40.20 | $40.50 | $40.50 | 879,768 |
| 2023-08-25 | $40.53 | $40.77 | $39.83 | $40.34 | $40.34 | 1,441,172 |
| 2023-08-24 | $40.32 | $40.92 | $40.06 | $40.10 | $40.10 | 952,603 |
| 2023-08-23 | $39.80 | $40.93 | $39.44 | $40.81 | $40.81 | 988,132 |
| 2023-08-22 | $41.18 | $41.23 | $40.33 | $40.42 | $40.42 | 741,927 |
| 2023-08-21 | $41.54 | $41.90 | $40.62 | $41.04 | $41.04 | 765,253 |
| 2023-08-18 | $40.51 | $41.78 | $40.50 | $41.52 | $41.52 | 1,140,550 |
| 2023-08-17 | $41.57 | $41.85 | $40.87 | $41.01 | $41.01 | 1,066,349 |
| 2023-08-16 | $40.83 | $41.60 | $40.70 | $40.82 | $40.82 | 847,028 |
| 2023-08-15 | $41.50 | $41.68 | $40.75 | $41.19 | $40.71 | 1,274,162 |
| 2023-08-14 | $42.30 | $42.38 | $41.47 | $41.85 | $41.85 | 1,103,636 |
| 2023-08-11 | $42.97 | $43.54 | $42.75 | $42.93 | $42.93 | 1,029,062 |
| 2023-08-10 | $43.07 | $43.80 | $42.22 | $42.75 | $42.75 | 1,378,848 |
| 2023-08-09 | $44.23 | $44.90 | $43.15 | $43.18 | $43.18 | 1,110,085 |
| 2023-08-08 | $42.75 | $44.03 | $42.31 | $43.85 | $43.85 | 1,356,646 |
| 2023-08-07 | $44.14 | $44.64 | $43.11 | $43.64 | $43.64 | 1,136,620 |
| 2023-08-04 | $45.06 | $45.25 | $44.03 | $44.28 | $44.28 | 1,009,434 |
| 2023-08-03 | $45.09 | $45.41 | $44.20 | $44.85 | $44.85 | 1,916,247 |
| 2023-08-02 | $44.18 | $44.82 | $43.73 | $44.76 | $44.76 | 1,516,073 |
| 2023-08-01 | $44.35 | $44.95 | $43.83 | $44.42 | $44.42 | 1,151,044 |
| 2023-07-31 | $44.97 | $45.46 | $44.23 | $44.77 | $44.77 | 1,452,059 |
| 2023-07-28 | $44.48 | $44.81 | $43.64 | $44.45 | $44.45 | 1,812,118 |
| 2023-07-27 | $43.69 | $45.28 | $42.84 | $44.64 | $44.64 | 2,660,466 |
| 2023-07-26 | $41.99 | $42.98 | $41.74 | $42.68 | $42.68 | 1,400,154 |
| 2023-07-25 | $42.03 | $42.78 | $41.70 | $42.47 | $42.47 | 891,444 |
| 2023-07-24 | $41.23 | $42.56 | $41.20 | $42.26 | $42.26 | 1,191,110 |
| 2023-07-21 | $41.20 | $41.61 | $40.90 | $41.13 | $41.13 | 1,505,362 |
| 2023-07-20 | $40.92 | $41.93 | $40.58 | $41.19 | $41.19 | 2,185,421 |
| 2023-07-19 | $40.08 | $40.89 | $39.60 | $40.79 | $40.79 | 2,232,246 |
| 2023-07-18 | $38.42 | $39.86 | $38.34 | $39.44 | $39.44 | 1,083,610 |
| 2023-07-17 | $37.16 | $38.51 | $36.93 | $38.26 | $38.26 | 1,460,332 |
| 2023-07-14 | $38.21 | $38.29 | $37.39 | $37.54 | $37.54 | 1,474,343 |
| 2023-07-13 | $37.28 | $38.40 | $37.09 | $38.31 | $38.31 | 1,352,644 |
| 2023-07-12 | $37.99 | $38.05 | $37.28 | $37.35 | $37.35 | 1,146,493 |
| 2023-07-11 | $36.31 | $37.54 | $35.83 | $37.44 | $37.44 | 1,590,924 |
| 2023-07-10 | $35.36 | $36.39 | $35.21 | $36.07 | $36.07 | 1,434,239 |
| 2023-07-07 | $34.14 | $36.42 | $34.14 | $36.21 | $36.21 | 1,784,874 |
| 2023-07-06 | $34.92 | $35.42 | $33.70 | $34.28 | $34.28 | 1,138,527 |
| 2023-07-05 | $36.25 | $36.26 | $35.13 | $35.25 | $35.25 | 1,010,308 |
| 2023-07-03 | $35.65 | $36.27 | $35.48 | $35.99 | $35.99 | 593,573 |
| 2023-06-30 | $35.54 | $35.80 | $34.85 | $35.45 | $35.45 | 1,025,148 |
| 2023-06-29 | $34.46 | $35.15 | $34.30 | $35.09 | $35.09 | 1,093,678 |
| 2023-06-28 | $34.05 | $34.41 | $33.53 | $34.21 | $34.21 | 855,796 |
| 2023-06-27 | $34.20 | $34.84 | $33.88 | $34.30 | $34.30 | 851,717 |
| 2023-06-26 | $33.81 | $34.66 | $33.77 | $34.34 | $34.34 | 1,188,981 |
| 2023-06-23 | $32.83 | $33.69 | $32.51 | $33.60 | $33.60 | 2,087,482 |
| 2023-06-22 | $33.59 | $33.70 | $32.82 | $33.50 | $33.50 | 1,061,888 |
| 2023-06-21 | $33.61 | $34.42 | $33.57 | $34.09 | $34.09 | 1,081,677 |
| 2023-06-20 | $34.33 | $34.33 | $33.40 | $33.86 | $33.86 | 1,187,043 |
| 2023-06-16 | $35.63 | $35.63 | $34.24 | $34.61 | $34.61 | 2,770,369 |
| 2023-06-15 | $34.28 | $35.31 | $34.24 | $35.25 | $35.25 | 1,996,792 |
| 2023-06-14 | $35.66 | $35.66 | $33.63 | $34.06 | $34.06 | 1,576,298 |
| 2023-06-13 | $34.27 | $35.84 | $34.27 | $35.26 | $35.26 | 2,369,314 |
| 2023-06-12 | $34.02 | $34.58 | $33.58 | $33.64 | $33.64 | 1,362,891 |
| 2023-06-09 | $34.78 | $35.41 | $34.39 | $34.80 | $34.80 | 1,085,175 |
| 2023-06-08 | $35.00 | $35.57 | $34.19 | $35.03 | $35.03 | 1,906,857 |
| 2023-06-07 | $33.22 | $34.93 | $32.86 | $34.86 | $34.86 | 1,994,841 |
| 2023-06-06 | $32.12 | $33.37 | $31.92 | $32.85 | $32.85 | 964,510 |
| 2023-06-05 | $33.96 | $34.20 | $31.93 | $32.71 | $32.71 | 1,045,600 |
| 2023-06-02 | $32.65 | $33.93 | $32.20 | $33.51 | $33.51 | 2,033,311 |
| 2023-06-01 | $30.85 | $32.00 | $30.85 | $31.72 | $31.72 | 1,082,065 |
| 2023-05-31 | $31.70 | $32.37 | $30.87 | $30.88 | $30.88 | 1,445,844 |
| 2023-05-30 | $32.00 | $32.53 | $31.80 | $32.48 | $32.48 | 1,537,702 |
| 2023-05-26 | $33.21 | $33.21 | $32.33 | $32.74 | $32.74 | 672,392 |
| 2023-05-25 | $32.51 | $33.00 | $32.28 | $32.81 | $32.81 | 1,028,558 |
| 2023-05-24 | $33.63 | $33.80 | $33.12 | $33.50 | $33.50 | 2,074,255 |
| 2023-05-23 | $33.25 | $33.63 | $32.65 | $33.41 | $33.41 | 2,018,186 |
| 2023-05-22 | $32.46 | $33.32 | $32.22 | $32.97 | $32.97 | 1,633,929 |
| 2023-05-19 | $33.10 | $33.10 | $32.00 | $32.50 | $32.50 | 1,531,351 |
| 2023-05-18 | $31.40 | $32.76 | $31.21 | $32.73 | $32.73 | 1,800,898 |
| 2023-05-17 | $30.87 | $32.03 | $30.69 | $31.75 | $31.75 | 1,738,236 |
| 2023-05-16 | $31.55 | $31.97 | $30.72 | $30.99 | $30.99 | 1,699,795 |
| 2023-05-15 | $31.43 | $32.06 | $31.00 | $31.74 | $31.74 | 1,092,346 |
| 2023-05-12 | $31.34 | $31.59 | $30.73 | $31.15 | $31.15 | 1,161,189 |
| 2023-05-11 | $30.64 | $31.01 | $30.41 | $30.93 | $30.93 | 1,223,809 |
| 2023-05-10 | $32.13 | $32.17 | $30.75 | $31.22 | $31.22 | 1,611,917 |
| 2023-05-09 | $31.46 | $32.17 | $31.16 | $31.83 | $31.83 | 1,088,386 |
| 2023-05-08 | $33.03 | $33.54 | $31.58 | $31.79 | $31.79 | 1,011,003 |
| 2023-05-05 | $32.48 | $32.80 | $32.03 | $32.24 | $32.24 | 1,273,210 |
| 2023-05-04 | $30.96 | $31.57 | $30.45 | $31.31 | $31.31 | 1,877,008 |
| 2023-05-03 | $30.73 | $31.70 | $30.65 | $31.08 | $31.08 | 1,753,528 |
| 2023-05-02 | $32.45 | $32.62 | $31.18 | $31.23 | $31.23 | 2,721,006 |
| 2023-05-01 | $32.42 | $33.27 | $32.33 | $33.02 | $33.02 | 1,595,238 |
| 2023-04-28 | $33.16 | $34.23 | $32.78 | $33.16 | $33.16 | 1,995,897 |
| 2023-04-27 | $33.81 | $34.34 | $32.19 | $33.34 | $33.34 | 2,974,843 |
| 2023-04-26 | $34.50 | $35.49 | $34.30 | $34.63 | $34.63 | 1,492,835 |
| 2023-04-25 | $36.27 | $36.57 | $34.58 | $34.74 | $34.74 | 1,308,445 |
| 2023-04-24 | $35.99 | $37.20 | $35.73 | $37.11 | $37.11 | 1,473,401 |
| 2023-04-21 | $36.58 | $36.58 | $35.43 | $35.99 | $35.99 | 3,478,910 |
| 2023-04-20 | $36.47 | $36.85 | $35.99 | $36.38 | $36.38 | 1,291,683 |
| 2023-04-19 | $36.20 | $37.19 | $35.96 | $37.03 | $37.03 | 1,743,750 |
| 2023-04-18 | $36.14 | $36.79 | $35.83 | $36.77 | $36.77 | 1,603,467 |
| 2023-04-17 | $37.54 | $37.66 | $36.45 | $36.86 | $36.86 | 710,678 |
| 2023-04-14 | $37.51 | $37.65 | $36.61 | $37.43 | $37.43 | 1,212,669 |
| 2023-04-13 | $37.17 | $37.76 | $37.08 | $37.24 | $37.24 | 1,114,700 |
| 2023-04-12 | $37.96 | $38.11 | $37.13 | $37.24 | $37.24 | 999,633 |
| 2023-04-11 | $37.67 | $38.12 | $37.21 | $37.47 | $37.47 | 984,049 |
| 2023-04-10 | $37.10 | $37.99 | $36.98 | $37.23 | $37.23 | 1,302,374 |
| 2023-04-06 | $38.00 | $38.13 | $37.13 | $37.18 | $37.18 | 1,132,688 |
| 2023-04-05 | $37.24 | $37.96 | $36.78 | $37.83 | $37.83 | 1,190,908 |
| 2023-04-04 | $38.51 | $38.51 | $36.87 | $37.53 | $37.53 | 1,454,940 |
| 2023-04-03 | $37.99 | $39.21 | $37.95 | $38.43 | $38.43 | 2,302,255 |
| 2023-03-31 | $35.85 | $35.93 | $35.34 | $35.75 | $35.75 | 1,872,296 |
| 2023-03-30 | $37.38 | $37.40 | $35.25 | $35.51 | $35.51 | 1,594,497 |
| 2023-03-29 | $37.36 | $37.71 | $36.74 | $36.78 | $36.78 | 1,394,900 |
| 2023-03-28 | $35.15 | $37.14 | $35.15 | $36.74 | $36.74 | 1,630,559 |
| 2023-03-27 | $34.53 | $35.69 | $33.73 | $35.32 | $35.32 | 1,068,723 |
| 2023-03-24 | $32.93 | $33.98 | $32.69 | $33.79 | $33.79 | 1,310,300 |
| 2023-03-23 | $34.67 | $35.21 | $33.26 | $33.65 | $33.65 | 1,429,352 |
| 2023-03-22 | $36.50 | $36.50 | $34.66 | $34.68 | $34.68 | 1,357,413 |
| 2023-03-21 | $36.51 | $36.85 | $36.05 | $36.40 | $36.40 | 1,862,826 |
| 2023-03-20 | $34.47 | $35.84 | $34.37 | $35.37 | $35.37 | 1,560,481 |
| 2023-03-17 | $35.00 | $35.05 | $33.63 | $34.17 | $34.17 | 3,641,938 |
| 2023-03-16 | $34.66 | $35.63 | $33.54 | $35.00 | $35.00 | 2,341,735 |
| 2023-03-15 | $35.59 | $36.33 | $34.63 | $35.50 | $35.50 | 2,668,894 |
| 2023-03-14 | $37.68 | $38.53 | $36.84 | $37.54 | $37.54 | 1,251,201 |
| 2023-03-13 | $37.80 | $38.49 | $36.80 | $37.22 | $37.22 | 1,986,040 |
| 2023-03-10 | $40.75 | $41.14 | $39.23 | $39.37 | $39.37 | 1,475,173 |
| 2023-03-09 | $43.06 | $43.40 | $40.18 | $40.23 | $40.23 | 1,798,670 |
| 2023-03-08 | $43.41 | $44.22 | $42.17 | $42.74 | $42.74 | 994,172 |
| 2023-03-07 | $44.56 | $44.88 | $43.54 | $43.69 | $43.69 | 883,044 |
| 2023-03-06 | $44.46 | $45.11 | $44.17 | $44.72 | $44.72 | 1,053,390 |
| 2023-03-03 | $44.18 | $45.33 | $43.72 | $44.83 | $44.83 | 1,437,639 |
| 2023-03-02 | $42.41 | $45.67 | $42.26 | $44.97 | $44.97 | 1,749,946 |
| 2023-03-01 | $42.27 | $43.04 | $42.15 | $42.88 | $42.88 | 1,603,550 |
| 2023-02-28 | $42.41 | $42.43 | $41.55 | $42.08 | $42.08 | 1,865,464 |
| 2023-02-27 | $41.46 | $42.04 | $40.90 | $41.83 | $41.83 | 1,442,593 |
| 2023-02-24 | $40.00 | $41.27 | $39.43 | $41.15 | $41.15 | 2,215,566 |
| 2023-02-23 | $41.17 | $41.81 | $39.64 | $40.67 | $40.67 | 1,771,201 |
| 2023-02-22 | $41.12 | $41.92 | $40.17 | $40.74 | $40.74 | 1,941,968 |
| 2023-02-21 | $41.93 | $42.70 | $41.51 | $41.73 | $41.73 | 1,129,126 |
| 2023-02-17 | $43.80 | $43.80 | $41.77 | $42.41 | $42.41 | 1,158,039 |
| 2023-02-16 | $43.83 | $45.10 | $43.73 | $44.35 | $44.35 | 928,376 |
| 2023-02-15 | $45.40 | $45.61 | $44.08 | $44.44 | $44.44 | 1,359,059 |
| 2023-02-14 | $45.47 | $46.84 | $44.99 | $46.14 | $46.14 | 971,766 |
| 2023-02-13 | $44.85 | $46.28 | $43.95 | $45.97 | $45.97 | 1,208,763 |
| 2023-02-10 | $43.47 | $45.75 | $43.37 | $45.73 | $45.25 | 1,651,947 |
| 2023-02-09 | $46.21 | $46.22 | $42.73 | $43.06 | $42.61 | 2,519,737 |
| 2023-02-08 | $45.46 | $46.72 | $45.03 | $46.48 | $46.48 | 1,158,444 |
| 2023-02-07 | $45.79 | $46.10 | $44.98 | $45.69 | $45.69 | 761,548 |
| 2023-02-06 | $45.19 | $45.70 | $44.64 | $45.28 | $45.28 | 1,453,401 |
| 2023-02-03 | $46.33 | $47.53 | $45.13 | $45.35 | $45.35 | 1,546,070 |
| 2023-02-02 | $46.84 | $47.15 | $45.17 | $46.01 | $46.01 | 1,863,116 |
| 2023-02-01 | $48.06 | $48.44 | $44.91 | $46.72 | $46.72 | 1,921,222 |
| 2023-01-31 | $49.00 | $49.78 | $46.35 | $48.44 | $48.44 | 2,327,229 |
| 2023-01-30 | $48.17 | $49.37 | $47.65 | $48.61 | $48.61 | 1,091,323 |
| 2023-01-27 | $49.50 | $49.90 | $48.57 | $49.19 | $49.19 | 940,157 |
| 2023-01-26 | $50.01 | $50.35 | $47.30 | $49.51 | $49.51 | 1,284,855 |
| 2023-01-25 | $48.15 | $49.96 | $47.25 | $49.33 | $49.33 | 1,258,648 |
| 2023-01-24 | $47.17 | $48.29 | $46.09 | $48.20 | $48.20 | 1,268,308 |
| 2023-01-23 | $47.14 | $47.68 | $46.77 | $47.14 | $47.14 | 734,414 |
| 2023-01-20 | $47.49 | $48.13 | $46.13 | $46.92 | $46.92 | 1,353,878 |
| 2023-01-19 | $47.44 | $47.84 | $46.33 | $46.90 | $46.90 | 1,631,540 |
| 2023-01-18 | $50.16 | $50.72 | $47.47 | $47.57 | $47.57 | 1,313,511 |
| 2023-01-17 | $51.02 | $51.25 | $49.58 | $49.82 | $49.82 | 972,200 |
| 2023-01-13 | $50.23 | $50.72 | $48.97 | $50.64 | $50.64 | 680,732 |
| 2023-01-12 | $49.13 | $51.14 | $48.54 | $50.10 | $50.10 | 974,144 |
| 2023-01-11 | $49.60 | $49.93 | $47.56 | $48.62 | $48.62 | 1,017,168 |
| 2023-01-10 | $47.59 | $49.20 | $46.66 | $48.94 | $48.94 | 1,324,959 |
| 2023-01-09 | $47.89 | $48.86 | $46.35 | $47.39 | $47.39 | 1,448,550 |
| 2023-01-06 | $47.56 | $47.56 | $45.68 | $45.80 | $45.80 | 1,791,666 |
| 2023-01-05 | $46.12 | $47.57 | $45.61 | $46.57 | $46.57 | 976,363 |
| 2023-01-04 | $45.36 | $47.33 | $44.78 | $46.48 | $46.48 | 1,529,308 |
| 2023-01-03 | $48.90 | $49.39 | $45.23 | $46.15 | $46.15 | 1,316,918 |
| 2022-12-30 | $49.25 | $49.79 | $49.00 | $49.57 | $49.57 | 673,804 |
| 2022-12-29 | $47.24 | $49.69 | $47.24 | $49.64 | $49.64 | 580,227 |
| 2022-12-28 | $48.85 | $48.91 | $46.92 | $47.47 | $47.47 | 562,889 |
| 2022-12-27 | $49.48 | $49.59 | $48.42 | $49.10 | $49.10 | 529,972 |
| 2022-12-23 | $46.96 | $49.03 | $46.83 | $48.94 | $48.94 | 483,601 |
| 2022-12-22 | $48.05 | $48.21 | $45.74 | $46.61 | $46.61 | 934,024 |
| 2022-12-21 | $49.38 | $50.01 | $47.94 | $48.05 | $48.05 | 780,535 |
| 2022-12-20 | $46.77 | $48.73 | $46.77 | $48.49 | $48.49 | 697,312 |
| 2022-12-19 | $47.44 | $48.26 | $46.05 | $46.81 | $46.81 | 1,007,703 |
| 2022-12-16 | $45.73 | $47.05 | $45.27 | $46.83 | $46.83 | 3,813,741 |
| 2022-12-15 | $47.30 | $47.84 | $46.41 | $47.34 | $47.34 | 1,025,229 |
| 2022-12-14 | $48.38 | $48.95 | $47.70 | $48.05 | $48.05 | 852,032 |
| 2022-12-13 | $48.81 | $49.39 | $47.83 | $48.39 | $48.39 | 990,134 |
| 2022-12-12 | $45.33 | $48.40 | $44.88 | $47.89 | $47.89 | 1,008,625 |
| 2022-12-09 | $46.26 | $46.86 | $44.56 | $44.65 | $44.65 | 862,041 |
| 2022-12-08 | $46.48 | $47.69 | $45.78 | $46.17 | $46.17 | 1,022,275 |
| 2022-12-07 | $47.14 | $47.64 | $45.57 | $45.57 | $45.57 | 1,139,077 |
| 2022-12-06 | $46.80 | $47.75 | $46.11 | $47.01 | $47.01 | 1,105,809 |
| 2022-12-05 | $51.53 | $51.53 | $47.02 | $47.19 | $47.19 | 1,102,753 |
| 2022-12-02 | $49.28 | $51.10 | $49.00 | $50.72 | $50.72 | 864,216 |
| 2022-12-01 | $51.76 | $52.65 | $49.73 | $49.74 | $49.74 | 768,260 |
| 2022-11-30 | $51.55 | $51.90 | $50.17 | $51.08 | $51.08 | 1,165,667 |
| 2022-11-29 | $49.65 | $50.56 | $49.01 | $50.37 | $50.37 | 1,146,557 |
| 2022-11-28 | $48.53 | $50.02 | $48.26 | $48.69 | $48.69 | 1,181,971 |
| 2022-11-25 | $51.60 | $51.74 | $50.43 | $50.46 | $50.46 | 485,528 |
| 2022-11-23 | $52.44 | $52.88 | $50.61 | $51.78 | $51.78 | 834,351 |
| 2022-11-22 | $52.73 | $54.45 | $51.99 | $53.89 | $53.89 | 1,301,082 |
| 2022-11-21 | $51.91 | $51.99 | $47.52 | $51.24 | $51.24 | 1,746,043 |
| 2022-11-18 | $51.20 | $53.81 | $50.60 | $53.70 | $53.70 | 1,161,260 |
| 2022-11-17 | $49.81 | $53.45 | $49.51 | $52.06 | $52.06 | 1,290,135 |
| 2022-11-16 | $52.27 | $53.13 | $51.38 | $51.77 | $51.77 | 1,015,993 |
| 2022-11-15 | $51.81 | $53.43 | $51.47 | $52.93 | $52.93 | 845,845 |
| 2022-11-14 | $51.53 | $53.71 | $51.28 | $51.50 | $51.50 | 1,070,362 |
| 2022-11-11 | $51.68 | $53.22 | $51.13 | $52.21 | $52.21 | 1,004,496 |
| 2022-11-10 | $49.99 | $50.47 | $49.06 | $50.22 | $50.22 | 1,306,787 |
| 2022-11-09 | $50.84 | $50.98 | $48.03 | $48.30 | $48.30 | 1,181,991 |
| 2022-11-08 | $51.99 | $52.48 | $50.75 | $52.22 | $52.22 | 777,420 |
| 2022-11-07 | $51.00 | $52.55 | $50.45 | $52.29 | $52.29 | 865,411 |
| 2022-11-04 | $50.80 | $51.35 | $49.47 | $50.62 | $50.62 | 1,048,949 |
| 2022-11-03 | $46.79 | $50.16 | $46.72 | $49.84 | $49.84 | 851,809 |
| 2022-11-02 | $48.98 | $49.80 | $47.33 | $47.53 | $47.53 | 1,287,676 |
| 2022-11-01 | $50.25 | $50.66 | $48.92 | $49.12 | $49.12 | 653,284 |
| 2022-10-31 | $48.43 | $50.44 | $48.03 | $49.51 | $49.51 | 1,152,966 |
| 2022-10-28 | $49.98 | $51.57 | $49.01 | $49.28 | $49.28 | 1,168,081 |
| 2022-10-27 | $50.14 | $52.32 | $49.63 | $49.80 | $49.80 | 1,585,906 |
| 2022-10-26 | $45.06 | $51.10 | $45.06 | $49.18 | $49.18 | 1,957,886 |
| 2022-10-25 | $45.19 | $45.59 | $43.68 | $44.23 | $44.23 | 970,304 |
| 2022-10-24 | $44.64 | $45.46 | $44.31 | $45.36 | $45.36 | 609,354 |
| 2022-10-21 | $44.75 | $45.64 | $43.68 | $44.91 | $44.91 | 1,032,879 |
| 2022-10-20 | $43.39 | $44.71 | $43.04 | $44.21 | $44.21 | 1,194,848 |
| 2022-10-19 | $43.69 | $43.82 | $41.18 | $42.91 | $42.91 | 1,455,760 |
| 2022-10-18 | $42.99 | $43.59 | $41.90 | $43.03 | $43.03 | 496,891 |
| 2022-10-17 | $41.65 | $42.39 | $41.33 | $42.16 | $42.16 | 751,282 |
| 2022-10-14 | $42.42 | $42.69 | $40.37 | $40.44 | $40.44 | 648,891 |
| 2022-10-13 | $40.54 | $43.25 | $39.84 | $43.07 | $43.07 | 1,168,468 |
| 2022-10-12 | $41.64 | $41.71 | $40.32 | $41.20 | $41.20 | 951,900 |
| 2022-10-11 | $41.54 | $42.74 | $40.91 | $41.82 | $41.82 | 667,810 |
| 2022-10-10 | $43.00 | $43.86 | $41.77 | $42.28 | $42.28 | 482,890 |
| 2022-10-07 | $43.05 | $44.06 | $42.60 | $43.30 | $43.30 | 644,303 |
| 2022-10-06 | $42.61 | $43.84 | $42.45 | $43.11 | $43.11 | 756,122 |
| 2022-10-05 | $41.23 | $43.55 | $41.06 | $43.19 | $43.19 | 851,585 |
| 2022-10-04 | $40.00 | $41.46 | $39.41 | $41.44 | $41.44 | 1,393,250 |
| 2022-10-03 | $38.64 | $39.74 | $38.23 | $38.88 | $38.88 | 973,093 |
| 2022-09-30 | $36.98 | $37.98 | $36.21 | $36.97 | $36.97 | 894,791 |
| 2022-09-29 | $37.67 | $37.93 | $36.63 | $37.53 | $37.53 | 783,970 |
| 2022-09-28 | $36.72 | $38.82 | $36.49 | $38.58 | $38.58 | 803,961 |
| 2022-09-27 | $37.03 | $37.69 | $35.75 | $36.32 | $36.32 | 1,130,049 |
| 2022-09-26 | $35.88 | $37.53 | $35.09 | $35.83 | $35.83 | 1,251,403 |
| 2022-09-23 | $37.68 | $37.76 | $34.74 | $35.48 | $35.48 | 1,258,863 |
| 2022-09-22 | $41.64 | $41.99 | $39.82 | $39.95 | $39.95 | 536,168 |
| 2022-09-21 | $42.81 | $43.19 | $40.84 | $40.85 | $40.85 | 445,263 |
| 2022-09-20 | $42.47 | $42.47 | $41.28 | $41.83 | $41.83 | 618,441 |
| 2022-09-19 | $41.14 | $43.11 | $40.75 | $42.92 | $42.92 | 871,066 |
| 2022-09-16 | $43.73 | $43.73 | $41.76 | $42.72 | $42.72 | 1,495,147 |
| 2022-09-15 | $44.37 | $45.21 | $43.90 | $44.14 | $44.14 | 785,547 |
| 2022-09-14 | $45.10 | $47.63 | $45.02 | $46.39 | $46.39 | 908,199 |
| 2022-09-13 | $45.58 | $46.69 | $44.21 | $44.74 | $44.74 | 885,591 |
| 2022-09-12 | $45.73 | $46.90 | $45.27 | $46.83 | $46.83 | 865,330 |
| 2022-09-09 | $44.30 | $45.36 | $43.97 | $44.95 | $44.95 | 603,266 |
| 2022-09-08 | $42.27 | $43.10 | $41.13 | $42.80 | $42.80 | 775,560 |
| 2022-09-07 | $42.25 | $42.74 | $40.63 | $42.21 | $42.21 | 626,727 |
| 2022-09-06 | $44.98 | $44.98 | $42.32 | $43.28 | $43.28 | 704,352 |
| 2022-09-02 | $42.62 | $44.98 | $41.73 | $44.45 | $44.45 | 848,087 |
| 2022-09-01 | $41.66 | $42.27 | $40.73 | $40.96 | $40.96 | 1,204,829 |
| 2022-08-31 | $41.37 | $43.68 | $41.24 | $42.75 | $42.75 | 558,122 |
| 2022-08-30 | $44.23 | $44.50 | $41.32 | $42.48 | $42.48 | 832,541 |
| 2022-08-29 | $44.68 | $46.26 | $44.43 | $45.42 | $45.42 | 803,211 |
| 2022-08-26 | $46.26 | $46.68 | $44.55 | $45.29 | $45.29 | 557,135 |
| 2022-08-25 | $46.20 | $47.44 | $46.20 | $46.84 | $46.84 | 515,248 |
| 2022-08-24 | $44.66 | $46.21 | $44.28 | $45.96 | $45.96 | 649,724 |
| 2022-08-23 | $43.76 | $45.88 | $43.62 | $44.74 | $44.74 | 584,599 |
| 2022-08-22 | $42.59 | $43.46 | $42.08 | $42.80 | $42.80 | 590,850 |
| 2022-08-19 | $43.28 | $43.69 | $42.69 | $43.23 | $43.23 | 544,499 |
| 2022-08-18 | $41.86 | $44.20 | $41.62 | $44.00 | $44.00 | 688,259 |
| 2022-08-17 | $40.66 | $41.14 | $39.68 | $40.73 | $40.73 | 971,136 |
| 2022-08-16 | $42.00 | $42.75 | $40.32 | $40.79 | $40.79 | 677,029 |
| 2022-08-15 | $42.01 | $42.28 | $40.37 | $41.94 | $41.68 | 816,283 |
| 2022-08-12 | $43.28 | $44.33 | $42.94 | $44.28 | $44.01 | 418,493 |
| 2022-08-11 | $42.15 | $43.97 | $42.15 | $43.51 | $43.24 | 491,765 |
| 2022-08-10 | $41.64 | $42.07 | $40.28 | $41.63 | $41.38 | 516,829 |
| 2022-08-09 | $41.64 | $42.49 | $40.97 | $41.43 | $41.18 | 539,206 |
| 2022-08-08 | $40.28 | $41.39 | $39.92 | $40.88 | $40.63 | 536,141 |
| 2022-08-05 | $38.40 | $41.18 | $38.40 | $40.35 | $40.10 | 934,569 |
| 2022-08-04 | $42.72 | $43.02 | $39.02 | $39.07 | $38.83 | 1,113,912 |
| 2022-08-03 | $45.14 | $45.40 | $42.71 | $42.96 | $42.70 | 1,002,521 |
| 2022-08-02 | $45.56 | $46.39 | $44.51 | $44.72 | $44.45 | 770,670 |
| 2022-08-01 | $44.96 | $45.93 | $44.43 | $45.27 | $44.99 | 1,030,340 |
| 2022-07-29 | $45.74 | $47.36 | $44.92 | $46.30 | $46.02 | 1,041,008 |
| 2022-07-28 | $45.61 | $46.30 | $43.45 | $44.33 | $44.06 | 1,238,731 |
| 2022-07-27 | $42.77 | $45.32 | $42.30 | $44.66 | $44.39 | 1,084,780 |
| 2022-07-26 | $42.55 | $43.32 | $41.60 | $42.15 | $41.89 | 578,733 |
| 2022-07-25 | $40.12 | $42.28 | $39.69 | $42.19 | $41.93 | 643,240 |
| 2022-07-22 | $39.90 | $40.75 | $38.86 | $39.40 | $39.16 | 678,034 |
| 2022-07-21 | $40.90 | $41.07 | $38.57 | $39.79 | $39.55 | 1,283,454 |
| 2022-07-20 | $42.14 | $42.93 | $41.28 | $42.86 | $42.60 | 777,668 |
| 2022-07-19 | $41.79 | $42.95 | $41.50 | $42.65 | $42.39 | 672,308 |
| 2022-07-18 | $40.00 | $41.91 | $39.83 | $41.81 | $41.56 | 1,158,292 |
| 2022-07-15 | $39.52 | $39.52 | $37.91 | $38.87 | $38.63 | 703,140 |
| 2022-07-14 | $37.65 | $38.38 | $37.10 | $38.31 | $38.08 | 1,084,442 |
| 2022-07-13 | $38.43 | $39.91 | $38.43 | $39.06 | $38.82 | 923,643 |
| 2022-07-12 | $40.49 | $40.79 | $38.72 | $39.18 | $38.94 | 1,229,021 |
| 2022-07-11 | $42.00 | $42.78 | $41.19 | $41.64 | $41.39 | 548,266 |
| 2022-07-08 | $42.39 | $43.47 | $41.39 | $42.98 | $42.72 | 768,972 |
| 2022-07-07 | $41.73 | $42.49 | $41.18 | $41.70 | $41.45 | 641,612 |
| 2022-07-06 | $40.00 | $40.30 | $38.03 | $40.10 | $39.86 | 1,322,658 |
| 2022-07-05 | $42.15 | $42.31 | $39.05 | $40.25 | $40.00 | 1,838,675 |
| 2022-07-01 | $43.12 | $43.79 | $41.41 | $43.51 | $43.24 | 1,101,415 |
| 2022-06-30 | $42.66 | $43.90 | $42.22 | $43.06 | $42.80 | 1,151,122 |
| 2022-06-29 | $44.58 | $44.91 | $43.29 | $43.78 | $43.51 | 922,169 |
| 2022-06-28 | $44.89 | $45.80 | $43.61 | $44.01 | $43.74 | 1,327,913 |
| 2022-06-27 | $44.90 | $44.91 | $43.00 | $43.88 | $43.61 | 1,751,589 |
| 2022-06-24 | $39.15 | $44.54 | $38.85 | $43.94 | $43.67 | 4,276,902 |
| 2022-06-23 | $39.47 | $39.56 | $37.34 | $38.33 | $38.10 | 1,471,806 |
| 2022-06-22 | $38.47 | $39.53 | $37.83 | $39.07 | $38.83 | 1,207,778 |
| 2022-06-21 | $39.72 | $41.22 | $39.20 | $40.87 | $40.62 | 1,377,646 |
| 2022-06-17 | $40.98 | $41.46 | $38.04 | $38.86 | $38.62 | 3,466,898 |
| 2022-06-16 | $42.87 | $43.29 | $40.72 | $41.06 | $40.81 | 1,646,496 |
| 2022-06-15 | $45.00 | $45.50 | $43.10 | $43.79 | $43.52 | 1,550,872 |
| 2022-06-14 | $47.91 | $47.99 | $44.06 | $44.93 | $44.66 | 1,086,906 |
| 2022-06-13 | $47.56 | $48.02 | $44.92 | $46.85 | $46.56 | 1,514,632 |
| 2022-06-10 | $49.84 | $50.97 | $47.93 | $49.55 | $49.25 | 981,211 |
| 2022-06-09 | $53.20 | $53.24 | $51.00 | $51.00 | $50.69 | 1,087,642 |
| 2022-06-08 | $53.83 | $54.59 | $52.96 | $53.86 | $53.53 | 882,345 |
| 2022-06-07 | $52.56 | $53.65 | $52.17 | $53.40 | $53.07 | 962,298 |
| 2022-06-06 | $51.20 | $52.84 | $50.90 | $52.78 | $52.46 | 1,406,051 |
| 2022-06-03 | $50.01 | $51.24 | $48.96 | $51.18 | $50.87 | 833,249 |
| 2022-06-02 | $50.60 | $51.42 | $49.53 | $49.75 | $49.45 | 1,066,295 |
| 2022-06-01 | $50.86 | $51.91 | $50.67 | $50.84 | $50.53 | 1,334,697 |
| 2022-05-31 | $52.19 | $53.22 | $49.71 | $50.35 | $50.04 | 1,160,938 |
| 2022-05-27 | $50.83 | $52.09 | $50.55 | $51.69 | $51.38 | 677,949 |
| 2022-05-26 | $50.68 | $52.21 | $50.63 | $51.48 | $51.17 | 985,331 |
| 2022-05-25 | $47.88 | $50.13 | $47.83 | $49.73 | $49.43 | 1,354,839 |
| 2022-05-24 | $47.35 | $48.45 | $46.47 | $47.70 | $47.41 | 1,234,664 |
| 2022-05-23 | $46.20 | $48.17 | $45.91 | $48.08 | $47.79 | 772,963 |
| 2022-05-20 | $46.58 | $47.14 | $44.71 | $45.61 | $45.33 | 1,054,066 |
| 2022-05-19 | $45.90 | $47.50 | $45.06 | $46.16 | $45.88 | 1,081,552 |
| 2022-05-18 | $48.58 | $48.98 | $46.16 | $46.82 | $46.53 | 1,167,725 |
| 2022-05-17 | $48.38 | $49.09 | $47.52 | $48.07 | $47.78 | 997,714 |
| 2022-05-16 | $45.57 | $47.97 | $45.28 | $47.48 | $47.19 | 1,474,931 |
| 2022-05-13 | $45.04 | $46.13 | $44.74 | $45.13 | $44.86 | 1,322,012 |
| 2022-05-12 | $44.39 | $44.50 | $42.31 | $44.12 | $43.85 | 1,377,107 |
| 2022-05-11 | $45.98 | $47.31 | $44.37 | $44.64 | $44.12 | 971,699 |
| 2022-05-10 | $45.52 | $46.67 | $43.84 | $45.19 | $44.66 | 1,446,687 |
| 2022-05-09 | $47.21 | $47.41 | $44.09 | $44.68 | $44.16 | 1,815,113 |
| 2022-05-06 | $49.19 | $49.65 | $47.78 | $48.73 | $48.16 | 1,187,757 |
| 2022-05-05 | $50.40 | $50.89 | $46.92 | $48.41 | $47.84 | 1,117,795 |
| 2022-05-04 | $48.87 | $50.76 | $48.13 | $50.53 | $49.94 | 1,053,470 |
| 2022-05-03 | $45.00 | $48.04 | $44.97 | $47.68 | $47.12 | 1,112,358 |
| 2022-05-02 | $45.88 | $46.33 | $44.11 | $44.96 | $44.43 | 1,130,051 |
| 2022-04-29 | $47.49 | $48.56 | $45.77 | $46.03 | $45.49 | 1,454,100 |
| 2022-04-28 | $43.01 | $47.68 | $42.57 | $47.29 | $46.74 | 2,208,950 |
| 2022-04-27 | $42.49 | $43.72 | $41.84 | $42.73 | $42.23 | 1,458,420 |
| 2022-04-26 | $43.51 | $44.86 | $42.03 | $42.18 | $41.69 | 1,437,921 |
| 2022-04-25 | $44.00 | $44.00 | $41.68 | $43.51 | $43.00 | 2,019,201 |
| 2022-04-22 | $47.03 | $48.36 | $45.25 | $45.74 | $45.21 | 1,868,016 |
| 2022-04-21 | $50.21 | $50.50 | $47.35 | $47.48 | $46.92 | 2,720,118 |
| 2022-04-20 | $49.61 | $50.34 | $49.22 | $49.67 | $49.09 | 1,750,638 |
| 2022-04-19 | $49.13 | $49.96 | $48.64 | $49.28 | $48.70 | 1,035,748 |
| 2022-04-18 | $49.42 | $50.15 | $48.50 | $49.38 | $48.80 | 1,201,810 |
| 2022-04-14 | $48.12 | $49.17 | $47.90 | $48.87 | $48.30 | 825,040 |
| 2022-04-13 | $47.34 | $48.25 | $46.52 | $48.21 | $47.65 | 1,018,914 |
| 2022-04-12 | $45.50 | $47.29 | $45.50 | $46.30 | $45.76 | 1,691,008 |
| 2022-04-11 | $44.84 | $45.23 | $44.15 | $44.69 | $44.17 | 1,672,220 |
| 2022-04-08 | $45.05 | $45.66 | $44.42 | $45.29 | $44.76 | 1,191,534 |
| 2022-04-07 | $44.94 | $45.80 | $43.54 | $44.72 | $44.20 | 1,549,588 |
| 2022-04-06 | $44.55 | $44.96 | $43.96 | $44.63 | $44.11 | 1,639,942 |
| 2022-04-05 | $44.36 | $45.69 | $43.87 | $44.03 | $43.52 | 1,640,072 |
| 2022-04-04 | $44.80 | $45.75 | $43.94 | $44.79 | $44.27 | 1,260,502 |
| 2022-04-01 | $42.85 | $44.27 | $42.77 | $44.20 | $43.68 | 1,272,409 |
| 2022-03-31 | $42.54 | $45.12 | $42.52 | $42.78 | $42.28 | 1,752,982 |
| 2022-03-30 | $43.62 | $44.39 | $43.18 | $43.42 | $42.91 | 1,050,207 |
| 2022-03-29 | $41.50 | $43.19 | $40.96 | $43.17 | $42.67 | 1,561,418 |
| 2022-03-28 | $43.00 | $43.20 | $42.29 | $42.89 | $42.39 | 1,040,409 |
| 2022-03-25 | $41.42 | $44.40 | $41.24 | $44.26 | $43.74 | 1,730,306 |
| 2022-03-24 | $41.86 | $41.97 | $41.10 | $41.42 | $40.94 | 1,100,884 |
| 2022-03-23 | $41.54 | $42.28 | $41.01 | $41.59 | $41.10 | 974,825 |
| 2022-03-22 | $41.35 | $42.12 | $40.42 | $40.84 | $40.36 | 806,979 |
| 2022-03-21 | $41.19 | $41.92 | $40.75 | $41.58 | $41.09 | 1,060,351 |
| 2022-03-18 | $40.44 | $40.57 | $39.43 | $40.24 | $39.77 | 3,684,494 |
| 2022-03-17 | $39.48 | $41.03 | $38.41 | $40.43 | $39.96 | 1,954,941 |
| 2022-03-16 | $39.18 | $39.29 | $37.03 | $38.60 | $38.15 | 1,951,474 |
| 2022-03-15 | $39.48 | $40.18 | $38.53 | $39.09 | $38.63 | 1,736,095 |
| 2022-03-14 | $41.40 | $41.55 | $39.14 | $40.85 | $40.37 | 1,917,673 |
| 2022-03-11 | $42.01 | $42.85 | $41.37 | $41.88 | $41.39 | 1,387,116 |
| 2022-03-10 | $41.82 | $43.03 | $41.25 | $42.81 | $42.31 | 1,594,719 |
| 2022-03-09 | $40.39 | $43.51 | $39.18 | $41.51 | $41.02 | 2,859,762 |
| 2022-03-08 | $42.88 | $45.40 | $41.86 | $42.02 | $41.53 | 2,965,312 |
| 2022-03-07 | $40.00 | $43.45 | $39.90 | $42.07 | $41.58 | 3,271,185 |
| 2022-03-04 | $38.50 | $39.96 | $38.22 | $39.49 | $39.03 | 1,765,686 |
| 2022-03-03 | $37.55 | $38.64 | $36.88 | $38.61 | $38.16 | 1,680,154 |
| 2022-03-02 | $37.03 | $38.54 | $36.53 | $38.03 | $37.59 | 2,288,711 |
| 2022-03-01 | $36.36 | $37.71 | $35.89 | $36.54 | $36.11 | 2,634,587 |
| 2022-02-28 | $33.68 | $36.28 | $33.61 | $36.23 | $35.81 | 2,394,478 |
| 2022-02-25 | $33.81 | $34.30 | $33.44 | $34.23 | $33.83 | 1,491,196 |
| 2022-02-24 | $34.21 | $34.31 | $32.54 | $33.68 | $33.29 | 1,520,965 |
| 2022-02-23 | $33.52 | $34.03 | $33.02 | $33.60 | $33.21 | 1,148,821 |
| 2022-02-22 | $34.52 | $34.56 | $32.79 | $33.12 | $32.73 | 1,037,356 |
| 2022-02-18 | $33.83 | $34.45 | $33.20 | $33.61 | $33.22 | 1,020,611 |
| 2022-02-17 | $34.75 | $35.46 | $34.02 | $34.56 | $34.16 | 1,116,714 |
| 2022-02-16 | $34.50 | $35.36 | $34.43 | $35.12 | $34.71 | 1,804,391 |
| 2022-02-15 | $32.65 | $34.35 | $32.39 | $34.26 | $33.86 | 1,221,278 |
| 2022-02-14 | $33.73 | $34.10 | $33.01 | $33.54 | $33.15 | 1,077,262 |
| 2022-02-11 | $32.80 | $34.27 | $32.72 | $34.01 | $33.61 | 1,507,459 |
| 2022-02-10 | $32.18 | $33.58 | $32.13 | $32.64 | $32.26 | 1,488,244 |
| 2022-02-09 | $32.62 | $33.17 | $32.25 | $32.62 | $31.99 | 1,345,398 |
| 2022-02-08 | $32.59 | $32.85 | $31.86 | $32.59 | $31.96 | 1,427,460 |
| 2022-02-07 | $31.95 | $33.00 | $31.55 | $32.34 | $31.72 | 1,506,238 |
| 2022-02-04 | $30.61 | $32.79 | $30.19 | $32.48 | $31.86 | 2,163,642 |
| 2022-02-03 | $29.70 | $30.33 | $29.29 | $30.30 | $29.72 | 1,525,963 |
| 2022-02-02 | $30.54 | $30.67 | $29.22 | $29.85 | $29.28 | 1,674,855 |
| 2022-02-01 | $29.57 | $30.80 | $29.35 | $30.38 | $29.80 | 2,519,567 |
| 2022-01-31 | $28.04 | $29.30 | $27.71 | $28.70 | $28.15 | 1,770,053 |
| 2022-01-28 | $27.50 | $28.54 | $27.02 | $28.44 | $27.89 | 1,907,752 |
| 2022-01-27 | $29.18 | $29.32 | $27.24 | $27.68 | $27.15 | 1,517,918 |
| 2022-01-26 | $29.50 | $29.87 | $27.86 | $28.27 | $27.73 | 1,375,943 |
| 2022-01-25 | $27.67 | $29.60 | $27.04 | $29.19 | $28.63 | 1,410,119 |
| 2022-01-24 | $26.01 | $28.15 | $25.56 | $28.07 | $27.53 | 1,535,610 |
| 2022-01-21 | $27.44 | $28.06 | $26.71 | $26.97 | $26.45 | 1,829,646 |
| 2022-01-20 | $28.56 | $29.26 | $27.67 | $27.75 | $27.22 | 1,171,021 |
| 2022-01-19 | $29.80 | $29.80 | $28.50 | $28.86 | $28.31 | 957,274 |
| 2022-01-18 | $31.11 | $31.24 | $28.76 | $29.32 | $28.76 | 1,780,504 |
| 2022-01-14 | $28.72 | $30.63 | $28.70 | $30.40 | $29.82 | 1,117,379 |
| 2022-01-13 | $28.78 | $29.45 | $28.61 | $28.88 | $28.33 | 898,467 |
| 2022-01-12 | $29.39 | $29.51 | $28.33 | $28.56 | $28.01 | 2,083,325 |
| 2022-01-11 | $28.60 | $30.02 | $28.16 | $29.41 | $28.85 | 1,513,004 |
| 2022-01-10 | $27.93 | $28.21 | $27.36 | $28.06 | $27.52 | 967,180 |
| 2022-01-07 | $27.80 | $28.33 | $27.50 | $27.78 | $27.25 | 793,438 |
| 2022-01-06 | $27.57 | $28.50 | $27.46 | $27.81 | $27.28 | 1,464,121 |
| 2022-01-05 | $27.03 | $27.43 | $26.53 | $26.81 | $26.30 | 1,571,965 |
| 2022-01-04 | $25.70 | $27.13 | $25.65 | $26.65 | $26.14 | 1,481,001 |
| 2022-01-03 | $23.95 | $25.36 | $23.83 | $25.31 | $24.82 | 1,017,341 |
| 2021-12-31 | $23.77 | $24.26 | $23.57 | $23.70 | $23.24 | 897,540 |
| 2021-12-30 | $24.24 | $24.61 | $23.96 | $24.03 | $23.57 | 1,077,555 |
| 2021-12-29 | $24.79 | $24.90 | $24.06 | $24.18 | $23.72 | 778,118 |
| 2021-12-28 | $25.32 | $25.50 | $24.65 | $24.71 | $24.24 | 595,278 |
| 2021-12-27 | $24.75 | $25.47 | $24.38 | $25.14 | $24.66 | 838,736 |
| 2021-12-23 | $24.90 | $25.26 | $24.65 | $24.75 | $24.27 | 846,165 |
| 2021-12-22 | $24.73 | $25.42 | $24.73 | $24.87 | $24.39 | 1,323,730 |
| 2021-12-21 | $23.37 | $25.04 | $23.31 | $25.01 | $24.53 | 1,833,072 |
| 2021-12-20 | $22.68 | $23.21 | $22.15 | $22.77 | $22.33 | 1,313,066 |
| 2021-12-17 | $23.59 | $23.89 | $22.90 | $23.42 | $22.97 | 3,349,379 |
| 2021-12-16 | $23.87 | $24.49 | $23.52 | $23.72 | $23.26 | 1,313,065 |
| 2021-12-15 | $23.28 | $23.88 | $22.51 | $23.62 | $23.17 | 1,514,908 |
| 2021-12-14 | $23.40 | $24.14 | $23.14 | $23.32 | $22.87 | 1,130,051 |
| 2021-12-13 | $24.48 | $24.89 | $23.42 | $23.64 | $23.19 | 1,359,743 |
| 2021-12-10 | $24.84 | $25.05 | $24.00 | $24.87 | $24.39 | 1,907,159 |
| 2021-12-09 | $24.07 | $24.71 | $23.77 | $24.37 | $23.90 | 996,552 |
| 2021-12-08 | $23.53 | $24.83 | $23.36 | $24.51 | $24.04 | 1,435,738 |
| 2021-12-07 | $21.92 | $23.32 | $21.88 | $23.16 | $22.72 | 2,636,798 |
| 2021-12-06 | $22.04 | $22.57 | $21.46 | $22.31 | $21.88 | 1,360,866 |
| 2021-12-03 | $22.07 | $22.30 | $21.12 | $21.53 | $21.12 | 1,582,213 |
| 2021-12-02 | $21.25 | $21.94 | $20.93 | $21.70 | $21.28 | 2,816,851 |
| 2021-12-01 | $23.30 | $23.30 | $21.07 | $21.28 | $20.87 | 2,019,137 |
| 2021-11-30 | $22.53 | $23.00 | $21.82 | $22.45 | $22.02 | 2,131,922 |
| 2021-11-29 | $24.24 | $24.30 | $23.10 | $23.26 | $22.81 | 1,565,308 |
| 2021-11-26 | $23.69 | $23.69 | $22.66 | $23.40 | $22.95 | 1,245,471 |
| 2021-11-24 | $25.43 | $25.99 | $25.05 | $25.29 | $24.80 | 984,522 |
| 2021-11-23 | $25.44 | $25.88 | $25.00 | $25.59 | $25.10 | 1,380,493 |
| 2021-11-22 | $24.43 | $25.68 | $24.21 | $24.82 | $24.34 | 1,740,027 |
| 2021-11-19 | $25.12 | $25.82 | $24.43 | $24.68 | $23.96 | 3,072,570 |
| 2021-11-18 | $28.93 | $30.01 | $25.31 | $26.16 | $25.40 | 5,167,503 |
| 2021-11-17 | $31.88 | $32.50 | $31.20 | $31.32 | $30.41 | 1,209,961 |
| 2021-11-16 | $32.68 | $33.33 | $32.07 | $32.58 | $31.64 | 986,493 |
| 2021-11-15 | $32.97 | $33.13 | $32.21 | $32.64 | $31.69 | 676,422 |
| 2021-11-12 | $33.51 | $34.18 | $32.90 | $33.21 | $32.25 | 506,515 |
| 2021-11-11 | $33.13 | $34.15 | $33.13 | $33.91 | $32.93 | 482,935 |
| 2021-11-10 | $34.55 | $34.83 | $33.04 | $33.35 | $32.38 | 603,901 |
| 2021-11-09 | $34.50 | $34.84 | $33.76 | $34.82 | $33.81 | 514,449 |
| 2021-11-08 | $34.64 | $35.44 | $34.25 | $34.50 | $33.50 | 516,289 |
| 2021-11-05 | $34.34 | $34.80 | $34.14 | $34.32 | $33.33 | 765,649 |
| 2021-11-04 | $34.13 | $34.63 | $33.21 | $33.58 | $32.61 | 950,194 |
| 2021-11-03 | $32.06 | $33.69 | $31.94 | $33.34 | $32.37 | 646,796 |
| 2021-11-02 | $32.21 | $32.59 | $31.94 | $32.59 | $31.65 | 707,618 |
| 2021-11-01 | $31.42 | $32.37 | $31.42 | $32.35 | $31.41 | 732,425 |
| 2021-10-29 | $32.11 | $32.22 | $30.62 | $31.04 | $30.14 | 1,366,709 |
| 2021-10-28 | $31.80 | $32.82 | $31.78 | $32.13 | $31.20 | 1,144,730 |
| 2021-10-27 | $33.34 | $33.50 | $31.50 | $31.77 | $30.85 | 1,114,784 |
| 2021-10-26 | $33.88 | $34.14 | $33.31 | $33.67 | $32.69 | 943,674 |
| 2021-10-25 | $34.69 | $34.86 | $33.75 | $33.89 | $32.91 | 764,152 |
| 2021-10-22 | $34.27 | $34.50 | $33.83 | $34.10 | $33.11 | 529,578 |
| 2021-10-21 | $34.69 | $35.03 | $33.85 | $34.24 | $33.25 | 935,115 |
| 2021-10-20 | $34.37 | $34.94 | $33.94 | $34.88 | $33.87 | 1,207,017 |
| 2021-10-19 | $34.28 | $35.03 | $33.79 | $34.69 | $33.68 | 1,207,340 |
| 2021-10-18 | $33.19 | $34.37 | $33.19 | $34.29 | $33.30 | 1,412,307 |
| 2021-10-15 | $32.86 | $33.51 | $32.37 | $32.76 | $31.81 | 1,395,408 |
| 2021-10-14 | $31.96 | $32.34 | $31.46 | $32.10 | $31.17 | 1,364,284 |
| 2021-10-13 | $30.45 | $31.74 | $30.08 | $31.45 | $30.54 | 1,708,694 |
| 2021-10-12 | $30.73 | $31.34 | $30.30 | $31.00 | $30.10 | 1,099,099 |
| 2021-10-11 | $31.74 | $31.85 | $30.56 | $30.82 | $29.93 | 1,173,815 |
| 2021-10-08 | $31.02 | $31.53 | $30.70 | $30.79 | $29.90 | 1,087,864 |
| 2021-10-07 | $30.28 | $30.88 | $30.08 | $30.52 | $29.64 | 1,317,740 |
| 2021-10-06 | $30.80 | $31.36 | $29.97 | $30.42 | $29.54 | 1,916,737 |
| 2021-10-05 | $30.58 | $31.47 | $29.86 | $31.28 | $30.37 | 2,451,482 |
| 2021-10-04 | $29.01 | $30.35 | $28.78 | $30.17 | $29.30 | 2,415,343 |
| 2021-10-01 | $27.54 | $28.85 | $27.41 | $28.55 | $27.72 | 791,228 |
| 2021-09-30 | $27.74 | $28.08 | $27.27 | $27.41 | $26.62 | 558,669 |
| 2021-09-29 | $27.44 | $27.86 | $26.97 | $27.71 | $26.91 | 673,861 |
| 2021-09-28 | $28.32 | $28.62 | $27.60 | $27.66 | $26.86 | 1,414,739 |
| 2021-09-27 | $27.50 | $28.67 | $27.50 | $27.84 | $27.03 | 1,292,340 |
| 2021-09-24 | $26.48 | $27.16 | $26.45 | $26.90 | $26.12 | 787,922 |
| 2021-09-23 | $26.00 | $26.99 | $25.61 | $26.77 | $25.99 | 849,121 |
| 2021-09-22 | $26.18 | $26.59 | $25.68 | $25.71 | $24.96 | 919,500 |
| 2021-09-21 | $26.11 | $26.27 | $24.94 | $25.59 | $24.85 | 771,495 |
| 2021-09-20 | $25.25 | $25.77 | $24.59 | $25.74 | $24.99 | 920,886 |
| 2021-09-17 | $26.56 | $26.95 | $25.80 | $26.16 | $25.40 | 2,767,219 |
| 2021-09-16 | $27.34 | $27.40 | $26.56 | $26.69 | $25.92 | 889,198 |
| 2021-09-15 | $27.04 | $27.79 | $26.91 | $27.23 | $26.44 | 1,091,039 |
| 2021-09-14 | $27.85 | $27.90 | $26.49 | $26.58 | $25.81 | 1,126,379 |
| 2021-09-13 | $27.33 | $28.09 | $27.23 | $27.57 | $26.77 | 1,332,456 |
| 2021-09-10 | $27.52 | $27.66 | $26.74 | $26.85 | $26.07 | 577,728 |
| 2021-09-09 | $26.67 | $27.66 | $26.44 | $27.02 | $26.24 | 542,370 |
| 2021-09-08 | $27.70 | $27.97 | $26.64 | $26.76 | $25.98 | 801,729 |
| 2021-09-07 | $26.55 | $27.47 | $26.49 | $27.44 | $26.64 | 765,478 |
| 2021-09-03 | $27.29 | $27.65 | $26.65 | $26.85 | $26.07 | 672,174 |
| 2021-09-02 | $27.39 | $28.01 | $27.21 | $27.43 | $26.63 | 763,344 |
| 2021-09-01 | $27.01 | $27.11 | $26.54 | $27.00 | $26.22 | 851,687 |
| 2021-08-31 | $26.62 | $27.45 | $26.62 | $26.92 | $26.14 | 1,250,872 |
| 2021-08-30 | $28.08 | $28.18 | $26.69 | $26.86 | $26.08 | 879,398 |
| 2021-08-27 | $25.68 | $28.18 | $25.68 | $27.80 | $26.99 | 3,301,658 |
| 2021-08-26 | $25.71 | $26.05 | $25.28 | $25.29 | $24.56 | 812,374 |
| 2021-08-25 | $25.96 | $26.22 | $25.65 | $25.80 | $25.05 | 783,280 |
| 2021-08-24 | $25.77 | $26.42 | $25.55 | $25.95 | $25.20 | 925,204 |
| 2021-08-23 | $25.00 | $25.55 | $24.76 | $25.32 | $24.59 | 1,070,429 |
| 2021-08-20 | $23.90 | $24.30 | $23.81 | $24.13 | $23.43 | 829,581 |
| 2021-08-19 | $24.34 | $24.75 | $23.66 | $24.25 | $23.55 | 983,401 |
| 2021-08-18 | $25.58 | $25.94 | $24.95 | $24.98 | $24.26 | 657,497 |
| 2021-08-17 | $25.94 | $26.43 | $25.23 | $25.57 | $24.83 | 774,828 |
| 2021-08-16 | $26.74 | $26.89 | $26.05 | $26.25 | $25.49 | 1,051,233 |
| 2021-08-13 | $28.30 | $28.35 | $27.43 | $27.57 | $26.52 | 599,172 |
| 2021-08-12 | $28.79 | $28.91 | $27.75 | $28.30 | $27.22 | 622,514 |
| 2021-08-11 | $28.15 | $28.81 | $27.62 | $28.69 | $27.60 | 582,922 |
| 2021-08-10 | $27.77 | $28.51 | $27.49 | $28.43 | $27.35 | 714,248 |
| 2021-08-09 | $26.93 | $27.70 | $26.62 | $27.47 | $26.42 | 917,491 |
| 2021-08-06 | $27.00 | $27.73 | $26.53 | $27.67 | $26.61 | 881,039 |
| 2021-08-05 | $26.42 | $27.24 | $26.30 | $26.47 | $25.46 | 771,252 |
| 2021-08-04 | $27.66 | $27.87 | $26.16 | $26.25 | $25.25 | 1,066,788 |
| 2021-08-03 | $27.74 | $28.50 | $27.07 | $28.41 | $27.33 | 1,274,307 |
| 2021-08-02 | $28.93 | $29.97 | $27.98 | $28.02 | $26.95 | 1,519,790 |
| 2021-07-30 | $29.09 | $29.33 | $28.47 | $28.67 | $27.58 | 1,153,952 |
| 2021-07-29 | $29.13 | $30.06 | $28.87 | $29.13 | $28.02 | 1,543,008 |
| 2021-07-28 | $29.77 | $30.23 | $28.59 | $30.00 | $28.86 | 658,971 |
| 2021-07-27 | $29.52 | $29.55 | $28.92 | $29.40 | $28.28 | 606,777 |
| 2021-07-26 | $28.80 | $29.96 | $28.78 | $29.89 | $28.75 | 681,809 |
| 2021-07-23 | $29.60 | $29.83 | $28.52 | $28.84 | $27.74 | 588,701 |
| 2021-07-22 | $29.58 | $29.83 | $28.76 | $29.40 | $28.28 | 665,742 |
| 2021-07-21 | $29.39 | $30.06 | $29.25 | $29.65 | $28.52 | 780,523 |
| 2021-07-20 | $27.80 | $29.10 | $27.48 | $28.58 | $27.49 | 1,149,283 |
| 2021-07-19 | $27.43 | $28.29 | $27.11 | $27.84 | $26.78 | 1,396,977 |
| 2021-07-16 | $30.17 | $30.25 | $28.53 | $28.76 | $27.66 | 1,318,660 |
| 2021-07-15 | $29.82 | $30.68 | $29.31 | $29.42 | $28.30 | 1,088,988 |
| 2021-07-14 | $31.33 | $32.14 | $30.04 | $30.16 | $29.01 | 796,977 |
| 2021-07-13 | $31.61 | $31.99 | $31.16 | $31.19 | $30.00 | 734,018 |
| 2021-07-12 | $31.38 | $32.11 | $30.97 | $31.92 | $30.70 | 797,884 |
| 2021-07-09 | $31.63 | $32.23 | $31.21 | $32.06 | $30.84 | 947,190 |
| 2021-07-08 | $30.60 | $31.36 | $30.15 | $30.92 | $29.74 | 970,142 |
| 2021-07-07 | $31.71 | $32.47 | $30.70 | $31.12 | $29.93 | 1,129,092 |
| 2021-07-06 | $33.15 | $33.15 | $31.24 | $31.79 | $30.58 | 1,616,230 |
| 2021-07-02 | $33.15 | $33.51 | $32.85 | $33.18 | $31.91 | 557,972 |
| 2021-07-01 | $33.72 | $34.19 | $33.16 | $33.37 | $32.10 | 887,261 |
| 2021-06-30 | $32.41 | $33.12 | $32.30 | $32.63 | $31.39 | 681,261 |
| 2021-06-29 | $33.14 | $33.52 | $32.41 | $32.49 | $31.25 | 863,880 |
| 2021-06-28 | $33.28 | $33.28 | $31.78 | $32.56 | $31.32 | 1,661,463 |
| 2021-06-25 | $34.42 | $34.51 | $33.21 | $33.45 | $32.17 | 13,790,472 |
| 2021-06-24 | $33.85 | $34.86 | $33.25 | $34.23 | $32.92 | 1,410,360 |
| 2021-06-23 | $34.62 | $35.78 | $33.49 | $33.62 | $32.34 | 1,469,495 |
| 2021-06-22 | $33.00 | $33.77 | $32.47 | $33.56 | $32.28 | 905,530 |
| 2021-06-21 | $32.21 | $33.29 | $32.17 | $33.18 | $31.91 | 1,198,905 |
| 2021-06-18 | $31.40 | $32.61 | $31.08 | $31.81 | $30.60 | 1,894,129 |
| 2021-06-17 | $34.77 | $34.99 | $31.66 | $32.04 | $30.82 | 1,953,092 |
| 2021-06-16 | $34.33 | $36.26 | $34.14 | $34.79 | $33.46 | 1,751,920 |
| 2021-06-15 | $33.38 | $34.57 | $33.31 | $34.54 | $33.22 | 1,066,432 |
| 2021-06-14 | $33.01 | $34.46 | $32.96 | $33.12 | $31.86 | 1,472,618 |
| 2021-06-11 | $33.00 | $33.42 | $32.74 | $32.98 | $31.72 | 750,572 |
| 2021-06-10 | $33.44 | $33.50 | $32.29 | $32.66 | $31.41 | 715,302 |
| 2021-06-09 | $32.97 | $33.17 | $32.64 | $32.88 | $31.63 | 676,949 |
| 2021-06-08 | $32.11 | $33.50 | $32.03 | $32.89 | $31.64 | 821,860 |
| 2021-06-07 | $33.59 | $33.78 | $32.39 | $32.50 | $31.26 | 1,045,100 |
| 2021-06-04 | $33.30 | $33.65 | $32.49 | $33.49 | $32.21 | 1,199,283 |
| 2021-06-03 | $32.35 | $33.10 | $31.70 | $33.03 | $31.77 | 2,164,634 |
| 2021-06-02 | $30.37 | $32.70 | $30.07 | $32.35 | $31.12 | 2,202,006 |
| 2021-06-01 | $29.05 | $30.06 | $28.97 | $30.06 | $28.91 | 1,735,909 |
| 2021-05-28 | $29.06 | $29.10 | $28.16 | $28.25 | $27.17 | 1,154,353 |
| 2021-05-27 | $28.05 | $28.86 | $28.05 | $28.85 | $27.75 | 1,556,067 |
| 2021-05-26 | $27.34 | $28.42 | $27.22 | $28.12 | $27.05 | 1,307,847 |
| 2021-05-25 | $28.59 | $28.70 | $27.48 | $27.57 | $26.52 | 1,269,041 |
| 2021-05-24 | $29.09 | $29.20 | $28.41 | $28.63 | $27.54 | 857,021 |
| 2021-05-21 | $29.10 | $29.35 | $28.48 | $28.90 | $27.80 | 929,517 |
| 2021-05-20 | $28.74 | $28.80 | $27.74 | $28.72 | $27.62 | 1,145,851 |
| 2021-05-19 | $29.00 | $29.42 | $28.33 | $28.80 | $27.70 | 1,245,519 |
| 2021-05-18 | $30.79 | $30.94 | $29.70 | $29.77 | $28.63 | 1,855,929 |
| 2021-05-17 | $29.04 | $30.88 | $28.86 | $30.71 | $29.54 | 1,084,025 |
| 2021-05-14 | $28.73 | $29.95 | $28.72 | $29.35 | $28.23 | 1,137,782 |
| 2021-05-13 | $27.72 | $29.12 | $27.24 | $28.48 | $27.16 | 1,305,625 |
| 2021-05-12 | $29.06 | $30.27 | $28.59 | $29.25 | $27.90 | 1,034,804 |
| 2021-05-11 | $28.89 | $29.67 | $28.34 | $28.83 | $27.50 | 1,023,688 |
| 2021-05-10 | $30.64 | $31.50 | $29.66 | $29.69 | $28.32 | 1,635,832 |
| 2021-05-07 | $27.88 | $30.33 | $27.74 | $30.22 | $28.82 | 1,339,339 |
| 2021-05-06 | $28.15 | $28.47 | $27.04 | $28.40 | $27.09 | 1,065,614 |
| 2021-05-05 | $27.30 | $28.42 | $26.80 | $28.17 | $26.87 | 1,588,200 |
| 2021-05-04 | $26.55 | $27.10 | $25.98 | $26.89 | $25.65 | 2,721,727 |
| 2021-05-03 | $26.05 | $26.74 | $26.04 | $26.28 | $25.06 | 2,133,410 |
| 2021-04-30 | $27.28 | $27.76 | $25.61 | $25.63 | $24.44 | 2,259,906 |
| 2021-04-29 | $27.70 | $28.30 | $27.36 | $28.12 | $26.82 | 1,574,639 |
| 2021-04-28 | $25.42 | $27.19 | $25.42 | $27.03 | $25.78 | 1,888,803 |
| 2021-04-27 | $25.59 | $25.98 | $24.42 | $25.29 | $24.12 | 1,306,042 |
| 2021-04-26 | $25.30 | $25.88 | $25.30 | $25.52 | $24.34 | 830,110 |
| 2021-04-23 | $25.35 | $25.81 | $25.02 | $25.27 | $24.10 | 883,124 |
| 2021-04-22 | $25.80 | $25.80 | $24.90 | $25.26 | $24.09 | 750,153 |
| 2021-04-21 | $25.06 | $26.08 | $24.72 | $25.77 | $24.58 | 818,180 |
| 2021-04-20 | $26.08 | $26.39 | $24.57 | $25.50 | $24.32 | 1,031,602 |
| 2021-04-19 | $26.47 | $27.05 | $26.11 | $26.37 | $25.15 | 629,139 |
| 2021-04-16 | $26.96 | $27.13 | $26.38 | $26.64 | $25.41 | 615,802 |
| 2021-04-15 | $26.93 | $27.10 | $26.23 | $26.78 | $25.54 | 911,925 |
| 2021-04-14 | $26.40 | $27.62 | $26.40 | $27.10 | $25.85 | 970,015 |
| 2021-04-13 | $25.75 | $26.11 | $25.29 | $26.07 | $24.86 | 896,113 |
| 2021-04-12 | $26.19 | $26.56 | $25.79 | $25.93 | $24.73 | 1,773,187 |
| 2021-04-09 | $26.80 | $26.95 | $25.80 | $25.82 | $24.63 | 1,004,718 |
| 2021-04-08 | $27.08 | $27.15 | $26.48 | $26.90 | $25.66 | 829,033 |
| 2021-04-07 | $26.95 | $27.57 | $26.56 | $27.53 | $26.26 | 1,061,326 |
| 2021-04-06 | $27.16 | $27.82 | $26.86 | $26.89 | $25.65 | 985,436 |
| 2021-04-05 | $28.35 | $28.35 | $26.80 | $26.85 | $25.61 | 1,132,634 |
| 2021-04-01 | $27.30 | $28.45 | $27.00 | $28.44 | $27.12 | 1,084,931 |
| 2021-03-31 | $27.44 | $27.52 | $26.76 | $26.96 | $25.71 | 1,421,533 |
| 2021-03-30 | $27.04 | $27.78 | $27.04 | $27.45 | $26.18 | 683,301 |
| 2021-03-29 | $28.02 | $28.42 | $27.26 | $27.43 | $26.16 | 930,192 |
| 2021-03-26 | $28.33 | $28.61 | $27.58 | $28.46 | $27.14 | 939,189 |
| 2021-03-25 | $26.67 | $27.78 | $26.08 | $27.59 | $26.31 | 1,329,673 |
| 2021-03-24 | $27.99 | $28.28 | $27.22 | $27.24 | $25.98 | 1,636,918 |
| 2021-03-23 | $28.88 | $29.02 | $27.00 | $27.19 | $25.93 | 1,616,058 |
| 2021-03-22 | $30.72 | $30.77 | $29.17 | $29.66 | $28.29 | 903,567 |
| 2021-03-19 | $30.25 | $31.04 | $29.59 | $30.67 | $29.25 | 3,749,484 |
| 2021-03-18 | $31.80 | $31.91 | $30.02 | $30.26 | $28.86 | 1,457,802 |
| 2021-03-17 | $30.99 | $32.16 | $30.95 | $32.11 | $30.62 | 1,023,027 |
| 2021-03-16 | $32.12 | $32.16 | $31.06 | $31.39 | $29.94 | 1,385,575 |
| 2021-03-15 | $32.40 | $32.75 | $31.97 | $32.72 | $31.21 | 1,338,360 |
| 2021-03-12 | $32.70 | $33.34 | $31.81 | $32.41 | $30.91 | 1,263,984 |
| 2021-03-11 | $33.26 | $33.51 | $32.61 | $32.72 | $31.21 | 1,084,404 |
| 2021-03-10 | $32.39 | $33.70 | $31.86 | $33.15 | $31.62 | 1,248,937 |
| 2021-03-09 | $32.99 | $33.48 | $32.26 | $32.35 | $30.85 | 1,638,645 |
| 2021-03-08 | $32.70 | $33.56 | $31.88 | $33.19 | $31.65 | 2,271,229 |
| 2021-03-05 | $29.67 | $32.46 | $29.01 | $32.44 | $30.94 | 3,577,330 |
| 2021-03-04 | $28.90 | $29.15 | $27.44 | $28.82 | $27.49 | 1,930,761 |
| 2021-03-03 | $29.30 | $29.93 | $28.46 | $28.56 | $27.24 | 2,012,490 |
| 2021-03-02 | $29.76 | $30.39 | $28.55 | $29.00 | $27.66 | 1,712,070 |
| 2021-03-01 | $29.52 | $30.15 | $29.32 | $29.94 | $28.55 | 1,564,335 |
| 2021-02-26 | $28.37 | $29.01 | $27.04 | $28.73 | $27.40 | 1,403,174 |
| 2021-02-25 | $29.93 | $30.72 | $28.60 | $28.95 | $27.61 | 1,605,909 |
| 2021-02-24 | $28.11 | $29.56 | $28.01 | $29.38 | $28.02 | 2,667,422 |
| 2021-02-23 | $27.86 | $28.01 | $25.31 | $27.83 | $26.54 | 1,440,887 |
| 2021-02-22 | $26.79 | $28.31 | $26.67 | $27.88 | $26.59 | 2,519,114 |
| 2021-02-19 | $26.18 | $27.21 | $26.04 | $26.52 | $25.29 | 1,302,998 |
| 2021-02-18 | $26.68 | $26.74 | $25.57 | $26.20 | $24.99 | 1,359,058 |
| 2021-02-17 | $27.86 | $27.91 | $26.59 | $26.96 | $25.71 | 1,373,008 |
| 2021-02-16 | $28.50 | $29.30 | $27.51 | $27.69 | $26.41 | 1,671,488 |
| 2021-02-12 | $26.77 | $27.95 | $26.49 | $27.85 | $26.56 | 1,123,899 |
| 2021-02-11 | $26.05 | $27.87 | $25.58 | $27.01 | $25.76 | 2,498,096 |
| 2021-02-10 | $25.57 | $28.25 | $25.31 | $28.20 | $26.65 | 2,397,057 |
| 2021-02-09 | $26.64 | $26.77 | $25.76 | $25.93 | $24.50 | 1,539,418 |
| 2021-02-08 | $26.64 | $27.03 | $26.21 | $26.92 | $25.44 | 810,055 |
| 2021-02-05 | $26.50 | $27.14 | $26.11 | $26.27 | $24.82 | 994,991 |
| 2021-02-04 | $26.08 | $26.16 | $25.38 | $26.07 | $24.64 | 1,145,899 |
| 2021-02-03 | $24.65 | $25.89 | $24.65 | $25.86 | $24.44 | 944,575 |
| 2021-02-02 | $25.18 | $25.49 | $24.29 | $24.54 | $23.19 | 919,659 |
| 2021-02-01 | $24.57 | $24.69 | $23.39 | $24.33 | $22.99 | 1,478,342 |
| 2021-01-29 | $24.47 | $24.97 | $23.66 | $24.28 | $22.94 | 1,281,656 |
| 2021-01-28 | $25.36 | $25.69 | $24.26 | $24.66 | $23.30 | 1,837,682 |
| 2021-01-27 | $24.17 | $26.41 | $23.77 | $25.14 | $23.76 | 2,336,286 |
| 2021-01-26 | $25.86 | $26.18 | $24.44 | $24.56 | $23.21 | 1,432,668 |
| 2021-01-25 | $24.85 | $25.64 | $24.39 | $25.49 | $24.09 | 1,482,604 |
| 2021-01-22 | $23.84 | $25.38 | $23.64 | $25.34 | $23.95 | 1,717,696 |
| 2021-01-21 | $25.75 | $25.93 | $24.53 | $24.58 | $23.23 | 1,224,409 |
| 2021-01-20 | $26.38 | $26.49 | $25.77 | $26.00 | $24.57 | 1,286,908 |
| 2021-01-19 | $26.19 | $26.25 | $25.55 | $25.98 | $24.55 | 1,752,610 |
| 2021-01-15 | $26.94 | $26.99 | $25.47 | $25.73 | $24.31 | 1,398,020 |
| 2021-01-14 | $25.33 | $27.63 | $25.25 | $27.53 | $26.02 | 1,933,369 |
| 2021-01-13 | $26.33 | $26.37 | $24.64 | $25.05 | $23.67 | 1,726,723 |
| 2021-01-12 | $25.48 | $26.72 | $25.48 | $26.39 | $24.94 | 1,327,750 |
| 2021-01-11 | $24.63 | $25.42 | $24.38 | $25.21 | $23.82 | 1,272,757 |
| 2021-01-08 | $26.17 | $26.23 | $25.18 | $25.36 | $23.96 | 923,830 |
| 2021-01-07 | $25.60 | $26.19 | $25.20 | $25.88 | $24.46 | 1,741,680 |
| 2021-01-06 | $25.60 | $26.72 | $24.63 | $25.08 | $23.70 | 2,383,513 |
| 2021-01-05 | $23.64 | $25.50 | $23.51 | $25.03 | $23.65 | 1,479,458 |
| 2021-01-04 | $23.31 | $23.66 | $22.66 | $23.14 | $21.87 | 1,647,326 |
| 2020-12-31 | $23.44 | $23.69 | $23.06 | $23.16 | $21.89 | 1,025,600 |
| 2020-12-30 | $23.33 | $23.92 | $23.30 | $23.58 | $22.28 | 818,492 |
| 2020-12-29 | $24.10 | $24.16 | $23.27 | $23.49 | $22.20 | 559,854 |
| 2020-12-28 | $24.36 | $24.81 | $23.53 | $23.68 | $22.38 | 1,157,267 |
| 2020-12-24 | $24.70 | $24.70 | $23.86 | $24.20 | $22.87 | 288,524 |
| 2020-12-23 | $24.29 | $24.96 | $24.17 | $24.51 | $23.16 | 1,765,241 |
| 2020-12-22 | $24.20 | $24.42 | $23.81 | $24.05 | $22.73 | 899,835 |
| 2020-12-21 | $23.94 | $24.51 | $23.24 | $24.17 | $22.84 | 982,183 |
| 2020-12-18 | $24.56 | $25.04 | $24.40 | $24.93 | $23.56 | 3,177,108 |
| 2020-12-17 | $24.87 | $25.61 | $24.45 | $25.24 | $23.85 | 1,540,317 |
| 2020-12-16 | $24.85 | $25.45 | $24.50 | $24.74 | $23.38 | 1,924,568 |
| 2020-12-15 | $24.05 | $25.01 | $24.04 | $24.92 | $23.55 | 1,069,039 |
| 2020-12-14 | $25.50 | $25.87 | $23.86 | $24.12 | $22.79 | 1,801,199 |
| 2020-12-11 | $25.56 | $25.69 | $24.73 | $25.31 | $23.92 | 992,826 |
| 2020-12-10 | $24.60 | $26.25 | $24.53 | $25.74 | $24.32 | 1,935,675 |
| 2020-12-09 | $25.28 | $25.92 | $24.15 | $24.64 | $23.28 | 1,573,499 |
| 2020-12-08 | $24.17 | $25.28 | $24.03 | $25.28 | $23.89 | 1,316,464 |
| 2020-12-07 | $24.03 | $24.94 | $24.01 | $24.75 | $23.39 | 1,449,731 |
| 2020-12-04 | $24.75 | $25.10 | $24.58 | $24.92 | $23.55 | 1,592,239 |
| 2020-12-03 | $24.00 | $24.57 | $23.78 | $24.10 | $22.77 | 1,258,137 |
| 2020-12-02 | $23.00 | $24.85 | $22.93 | $23.97 | $22.65 | 1,711,414 |
| 2020-12-01 | $23.53 | $23.87 | $23.14 | $23.34 | $22.06 | 1,396,262 |
| 2020-11-30 | $23.39 | $23.56 | $22.64 | $22.77 | $21.52 | 2,028,323 |
| 2020-11-27 | $23.95 | $24.43 | $23.62 | $23.75 | $22.44 | 1,270,907 |
| 2020-11-25 | $23.67 | $24.26 | $23.44 | $24.12 | $22.79 | 1,945,136 |
| 2020-11-24 | $23.97 | $24.87 | $23.76 | $24.22 | $22.89 | 3,861,839 |
| 2020-11-23 | $20.66 | $23.15 | $20.66 | $23.06 | $21.79 | 2,477,378 |
| 2020-11-20 | $20.08 | $20.85 | $19.72 | $20.16 | $19.05 | 2,833,149 |
| 2020-11-19 | $19.46 | $20.82 | $19.39 | $20.75 | $19.61 | 1,968,691 |
| 2020-11-18 | $19.11 | $21.00 | $18.94 | $19.77 | $18.68 | 3,302,687 |
| 2020-11-17 | $18.25 | $18.99 | $18.05 | $18.96 | $17.92 | 2,187,027 |
| 2020-11-16 | $17.98 | $19.06 | $17.77 | $18.54 | $17.52 | 2,023,498 |
| 2020-11-13 | $16.83 | $17.46 | $16.61 | $17.27 | $16.32 | 1,459,186 |
| 2020-11-12 | $16.68 | $17.24 | $16.42 | $16.54 | $15.63 | 1,753,504 |
| 2020-11-11 | $17.58 | $17.66 | $16.93 | $17.28 | $16.09 | 1,514,064 |
| 2020-11-10 | $17.93 | $17.93 | $16.79 | $17.40 | $16.20 | 2,354,626 |
| 2020-11-09 | $16.90 | $17.96 | $16.57 | $17.53 | $16.32 | 3,370,262 |
| 2020-11-06 | $15.55 | $15.94 | $15.06 | $15.15 | $14.10 | 1,515,700 |
| 2020-11-05 | $15.60 | $15.81 | $15.50 | $15.61 | $14.53 | 1,253,593 |
| 2020-11-04 | $15.65 | $15.82 | $14.98 | $15.60 | $14.52 | 1,837,201 |
| 2020-11-03 | $15.95 | $16.22 | $15.37 | $15.75 | $14.66 | 1,214,317 |
| 2020-11-02 | $15.06 | $15.88 | $14.61 | $15.66 | $14.58 | 2,030,367 |
| 2020-10-30 | $14.28 | $14.88 | $14.14 | $14.87 | $13.84 | 1,643,852 |
| 2020-10-29 | $13.91 | $14.33 | $13.70 | $14.30 | $13.31 | 1,555,137 |
| 2020-10-28 | $14.44 | $14.65 | $13.97 | $14.22 | $13.24 | 1,403,095 |
| 2020-10-27 | $14.84 | $15.10 | $14.29 | $14.98 | $13.95 | 2,423,050 |
| 2020-10-26 | $15.37 | $15.37 | $14.78 | $14.98 | $13.95 | 1,251,207 |
| 2020-10-23 | $15.33 | $15.99 | $15.25 | $15.64 | $14.56 | 2,047,512 |
| 2020-10-22 | $14.54 | $15.24 | $14.49 | $15.20 | $14.15 | 1,605,986 |
| 2020-10-21 | $14.58 | $14.83 | $14.48 | $14.52 | $13.52 | 667,671 |
| 2020-10-20 | $14.61 | $14.98 | $14.57 | $14.76 | $13.74 | 876,324 |
| 2020-10-19 | $14.55 | $14.97 | $14.32 | $14.37 | $13.38 | 1,946,747 |
| 2020-10-16 | $14.82 | $14.95 | $14.30 | $14.35 | $13.36 | 1,338,236 |
| 2020-10-15 | $14.69 | $15.04 | $14.52 | $14.93 | $13.90 | 1,569,212 |
| 2020-10-14 | $14.90 | $15.55 | $14.84 | $15.02 | $13.98 | 1,506,513 |
| 2020-10-13 | $14.74 | $15.07 | $14.50 | $14.89 | $13.86 | 2,341,717 |
| 2020-10-12 | $14.85 | $15.09 | $14.74 | $15.05 | $14.01 | 931,663 |
| 2020-10-09 | $15.60 | $15.62 | $14.85 | $15.02 | $13.98 | 1,414,238 |
| 2020-10-08 | $14.88 | $15.47 | $14.73 | $15.46 | $14.39 | 1,626,599 |
| 2020-10-07 | $14.35 | $14.70 | $14.08 | $14.61 | $13.60 | 1,552,279 |
| 2020-10-06 | $14.93 | $15.16 | $14.13 | $14.39 | $13.40 | 1,915,747 |
| 2020-10-05 | $14.59 | $14.84 | $14.24 | $14.56 | $13.55 | 1,353,943 |
| 2020-10-02 | $12.93 | $14.11 | $12.87 | $14.02 | $13.05 | 1,948,576 |
| 2020-10-01 | $14.33 | $14.39 | $13.31 | $13.48 | $12.55 | 3,882,956 |
| 2020-09-30 | $14.73 | $15.28 | $14.34 | $14.65 | $13.64 | 2,819,182 |
| 2020-09-29 | $14.69 | $14.80 | $14.10 | $14.57 | $13.56 | 1,865,598 |
| 2020-09-28 | $14.58 | $15.04 | $14.50 | $14.86 | $13.83 | 1,649,089 |
| 2020-09-25 | $13.78 | $14.40 | $13.65 | $14.16 | $13.18 | 1,571,948 |
| 2020-09-24 | $14.04 | $14.35 | $13.61 | $13.97 | $13.00 | 1,707,788 |
| 2020-09-23 | $14.95 | $15.17 | $14.08 | $14.08 | $13.11 | 2,611,697 |
| 2020-09-22 | $15.40 | $15.62 | $14.84 | $14.94 | $13.91 | 1,396,752 |
| 2020-09-21 | $15.63 | $15.65 | $14.88 | $15.32 | $14.26 | 1,440,807 |
| 2020-09-18 | $16.46 | $16.74 | $15.86 | $16.21 | $15.09 | 2,732,615 |
| 2020-09-17 | $16.32 | $16.90 | $16.18 | $16.56 | $15.42 | 1,368,025 |
| 2020-09-16 | $15.68 | $16.81 | $15.55 | $16.64 | $15.49 | 3,002,240 |
| 2020-09-15 | $15.64 | $15.97 | $15.29 | $15.57 | $14.49 | 1,585,435 |
| 2020-09-14 | $15.07 | $15.64 | $14.82 | $15.56 | $14.49 | 2,024,165 |
| 2020-09-11 | $14.63 | $15.14 | $14.40 | $14.95 | $13.92 | 2,456,149 |
| 2020-09-10 | $15.01 | $15.01 | $14.38 | $14.55 | $13.54 | 2,343,664 |
| 2020-09-09 | $15.34 | $15.39 | $14.69 | $14.93 | $13.90 | 1,623,291 |
| 2020-09-08 | $15.58 | $15.66 | $15.01 | $15.14 | $14.09 | 1,878,731 |
| 2020-09-04 | $16.18 | $16.45 | $15.48 | $16.02 | $14.91 | 1,538,948 |
| 2020-09-03 | $16.40 | $16.83 | $16.03 | $16.09 | $14.98 | 1,522,922 |
| 2020-09-02 | $16.67 | $16.87 | $16.29 | $16.44 | $15.30 | 1,265,409 |
| 2020-09-01 | $16.58 | $17.19 | $16.36 | $16.75 | $15.59 | 1,366,044 |
| 2020-08-31 | $17.09 | $17.12 | $16.47 | $16.48 | $15.34 | 2,079,929 |
| 2020-08-28 | $16.60 | $17.23 | $16.51 | $16.99 | $15.82 | 1,262,788 |
| 2020-08-27 | $16.71 | $16.98 | $16.38 | $16.61 | $15.46 | 1,528,074 |
| 2020-08-26 | $16.94 | $17.11 | $16.49 | $16.57 | $15.43 | 1,194,602 |
| 2020-08-25 | $17.61 | $17.65 | $16.62 | $16.82 | $15.66 | 1,202,718 |
| 2020-08-24 | $16.56 | $17.55 | $16.35 | $17.42 | $16.22 | 1,748,194 |
| 2020-08-21 | $17.16 | $17.34 | $16.70 | $16.88 | $15.71 | 2,081,927 |
| 2020-08-20 | $17.79 | $17.98 | $17.26 | $17.38 | $16.18 | 1,762,437 |
| 2020-08-19 | $17.97 | $18.68 | $17.83 | $18.25 | $16.99 | 1,272,814 |
| 2020-08-18 | $18.44 | $18.70 | $17.97 | $17.98 | $16.74 | 1,835,590 |
| 2020-08-17 | $18.65 | $19.00 | $18.45 | $18.57 | $17.29 | 1,333,012 |
| 2020-08-14 | $18.09 | $18.93 | $17.98 | $18.81 | $17.51 | 1,364,037 |
| 2020-08-13 | $19.12 | $19.15 | $18.29 | $18.50 | $17.00 | 1,690,478 |
| 2020-08-12 | $19.86 | $19.96 | $19.03 | $19.39 | $17.81 | 1,291,509 |
| 2020-08-11 | $20.06 | $20.52 | $19.32 | $19.42 | $17.84 | 1,773,718 |
| 2020-08-10 | $18.56 | $19.72 | $18.56 | $19.42 | $17.84 | 1,668,604 |
| 2020-08-07 | $18.36 | $18.53 | $17.97 | $18.44 | $16.94 | 1,449,891 |
| 2020-08-06 | $19.18 | $19.22 | $18.64 | $18.64 | $17.12 | 1,106,862 |
| 2020-08-05 | $19.01 | $19.63 | $18.56 | $19.26 | $17.69 | 1,585,232 |
| 2020-08-04 | $18.04 | $18.56 | $17.70 | $18.55 | $17.04 | 1,993,817 |
| 2020-08-03 | $17.54 | $18.33 | $17.25 | $18.11 | $16.64 | 2,085,236 |
| 2020-07-31 | $17.81 | $17.94 | $17.16 | $17.83 | $16.38 | 2,520,628 |
| 2020-07-30 | $18.16 | $18.44 | $17.51 | $18.05 | $16.58 | 2,100,731 |
| 2020-07-29 | $19.49 | $19.89 | $18.10 | $18.46 | $16.96 | 3,346,430 |
| 2020-07-28 | $20.38 | $20.64 | $19.24 | $19.43 | $17.85 | 1,363,199 |
| 2020-07-27 | $20.04 | $20.59 | $19.95 | $20.48 | $18.82 | 1,225,194 |
| 2020-07-24 | $20.32 | $20.57 | $19.89 | $20.04 | $18.41 | 1,273,310 |
| 2020-07-23 | $19.11 | $20.44 | $19.05 | $20.34 | $18.69 | 2,276,756 |
| 2020-07-22 | $19.36 | $19.60 | $18.95 | $19.29 | $17.72 | 2,323,795 |
| 2020-07-21 | $18.63 | $20.25 | $18.63 | $19.70 | $18.10 | 2,654,874 |
| 2020-07-20 | $18.27 | $18.71 | $17.95 | $18.07 | $16.60 | 1,831,988 |
| 2020-07-17 | $19.15 | $19.23 | $18.13 | $18.15 | $16.67 | 3,486,745 |
| 2020-07-16 | $19.02 | $19.53 | $18.75 | $19.21 | $17.65 | 919,582 |
| 2020-07-15 | $19.69 | $19.84 | $18.88 | $19.37 | $17.80 | 1,999,944 |
| 2020-07-14 | $17.79 | $19.01 | $17.71 | $18.96 | $17.42 | 1,956,655 |
| 2020-07-13 | $18.90 | $18.90 | $17.89 | $17.92 | $16.46 | 1,885,041 |
| 2020-07-10 | $17.39 | $18.84 | $17.11 | $18.68 | $17.16 | 2,254,886 |
| 2020-07-09 | $18.56 | $18.59 | $17.18 | $17.46 | $16.04 | 1,976,775 |
| 2020-07-08 | $17.86 | $18.74 | $17.80 | $18.53 | $17.02 | 2,516,381 |
| 2020-07-07 | $18.74 | $18.83 | $18.25 | $18.30 | $16.81 | 1,266,684 |
| 2020-07-06 | $18.88 | $19.40 | $18.54 | $19.13 | $17.57 | 1,545,478 |
| 2020-07-02 | $19.03 | $19.38 | $18.31 | $18.44 | $16.94 | 1,671,173 |
| 2020-07-01 | $19.50 | $19.94 | $18.50 | $18.53 | $17.02 | 1,715,525 |
| 2020-06-30 | $18.84 | $19.60 | $18.68 | $19.51 | $17.92 | 2,152,873 |
| 2020-06-29 | $18.93 | $19.48 | $18.62 | $19.15 | $17.59 | 1,519,032 |
| 2020-06-26 | $19.66 | $19.74 | $18.44 | $18.61 | $17.10 | 2,201,280 |
| 2020-06-25 | $18.79 | $19.94 | $18.61 | $19.90 | $18.28 | 1,473,161 |
| 2020-06-24 | $20.30 | $20.39 | $19.05 | $19.12 | $17.57 | 2,247,629 |
| 2020-06-23 | $22.04 | $22.12 | $20.72 | $20.91 | $19.21 | 2,119,203 |
| 2020-06-22 | $21.38 | $21.89 | $21.06 | $21.64 | $19.88 | 1,789,801 |
| 2020-06-19 | $22.41 | $22.45 | $21.30 | $21.42 | $19.68 | 6,811,320 |
| 2020-06-18 | $21.36 | $22.24 | $21.25 | $21.62 | $19.86 | 1,603,486 |
| 2020-06-17 | $23.04 | $23.17 | $21.75 | $21.83 | $20.06 | 1,466,683 |
| 2020-06-16 | $24.87 | $24.87 | $22.68 | $23.13 | $21.25 | 2,295,618 |
| 2020-06-15 | $20.98 | $23.67 | $20.65 | $23.10 | $21.22 | 2,433,877 |
| 2020-06-12 | $22.48 | $23.03 | $21.36 | $22.46 | $20.63 | 1,910,640 |
| 2020-06-11 | $22.00 | $23.36 | $20.65 | $20.82 | $19.13 | 2,541,570 |
| 2020-06-10 | $25.91 | $26.11 | $24.31 | $24.73 | $22.72 | 2,679,538 |
| 2020-06-09 | $26.41 | $27.53 | $25.83 | $26.44 | $24.29 | 2,506,144 |
| 2020-06-08 | $28.66 | $28.94 | $27.26 | $28.29 | $25.99 | 2,974,389 |
| 2020-06-05 | $27.49 | $28.26 | $26.61 | $26.84 | $24.66 | 3,914,138 |
| 2020-06-04 | $22.90 | $25.00 | $22.36 | $24.99 | $22.96 | 3,564,695 |
| 2020-06-03 | $22.27 | $22.81 | $22.14 | $22.73 | $20.88 | 2,262,451 |
| 2020-06-02 | $20.61 | $22.21 | $20.58 | $21.80 | $20.03 | 2,890,582 |
| 2020-06-01 | $20.02 | $20.55 | $19.60 | $20.27 | $18.62 | 2,257,119 |
| 2020-05-29 | $20.37 | $20.59 | $19.40 | $20.13 | $18.49 | 3,513,532 |
| 2020-05-28 | $20.25 | $21.29 | $19.66 | $20.60 | $18.93 | 4,805,679 |
| 2020-05-27 | $20.10 | $20.28 | $19.04 | $19.62 | $18.02 | 2,722,886 |
| 2020-05-26 | $19.10 | $20.09 | $18.53 | $19.45 | $17.87 | 3,216,419 |
| 2020-05-22 | $18.35 | $18.49 | $17.77 | $18.21 | $16.73 | 2,808,211 |
| 2020-05-21 | $18.88 | $18.96 | $17.86 | $18.65 | $17.13 | 33,181,402 |
| 2020-05-20 | $19.33 | $19.71 | $18.54 | $18.77 | $17.24 | 3,783,353 |
| 2020-05-19 | $20.00 | $20.00 | $18.73 | $18.85 | $17.32 | 3,367,246 |
| 2020-05-18 | $18.85 | $19.44 | $18.25 | $19.26 | $17.69 | 2,604,837 |
| 2020-05-15 | $17.22 | $17.86 | $17.19 | $17.55 | $16.12 | 2,299,144 |
| 2020-05-14 | $17.10 | $18.22 | $16.53 | $17.35 | $15.94 | 2,585,166 |
| 2020-05-13 | $18.12 | $18.22 | $17.17 | $17.63 | $16.20 | 2,243,165 |
| 2020-05-12 | $18.33 | $18.82 | $17.93 | $18.42 | $16.92 | 2,921,296 |
| 2020-05-11 | $17.31 | $18.66 | $17.23 | $18.18 | $16.70 | 3,316,703 |
| 2020-05-08 | $16.14 | $17.76 | $16.07 | $17.73 | $16.29 | 3,013,044 |
| 2020-05-07 | $16.49 | $17.13 | $16.01 | $16.33 | $14.42 | 3,245,079 |
| 2020-05-06 | $17.04 | $17.38 | $15.94 | $15.96 | $14.10 | 3,094,641 |
| 2020-05-05 | $19.36 | $19.48 | $16.98 | $17.00 | $15.02 | 3,013,009 |
| 2020-05-04 | $16.49 | $18.13 | $16.21 | $18.05 | $15.94 | 2,783,742 |
| 2020-05-01 | $18.00 | $19.66 | $16.66 | $16.81 | $14.85 | 6,089,513 |
| 2020-04-30 | $21.54 | $21.60 | $19.42 | $19.77 | $17.46 | 17,540,759 |
| 2020-04-29 | $20.09 | $21.28 | $19.50 | $21.22 | $18.74 | 5,419,604 |
| 2020-04-28 | $18.77 | $19.10 | $17.81 | $18.98 | $16.77 | 2,981,551 |
| 2020-04-27 | $17.15 | $17.85 | $16.57 | $17.72 | $15.65 | 3,161,311 |
| 2020-04-24 | $19.33 | $19.55 | $17.23 | $17.77 | $15.70 | 5,792,227 |
| 2020-04-23 | $19.20 | $19.69 | $18.73 | $19.34 | $17.08 | 3,216,634 |
| 2020-04-22 | $19.58 | $19.99 | $17.96 | $18.43 | $16.28 | 3,017,425 |
| 2020-04-21 | $16.92 | $18.58 | $16.66 | $18.50 | $16.34 | 3,226,617 |
| 2020-04-20 | $16.02 | $17.92 | $15.72 | $17.64 | $15.58 | 2,830,107 |
| 2020-04-17 | $16.44 | $17.80 | $16.36 | $17.74 | $15.67 | 2,888,528 |
| 2020-04-16 | $16.16 | $16.44 | $15.50 | $16.07 | $14.20 | 2,666,722 |
| 2020-04-15 | $16.79 | $17.02 | $15.75 | $16.32 | $14.42 | 3,145,869 |
| 2020-04-14 | $18.45 | $18.92 | $17.94 | $18.34 | $16.20 | 2,782,678 |
| 2020-04-13 | $19.78 | $20.05 | $18.22 | $18.65 | $16.47 | 2,763,702 |
| 2020-04-09 | $20.10 | $21.33 | $17.95 | $19.18 | $16.94 | 3,233,623 |
| 2020-04-08 | $17.90 | $18.99 | $17.56 | $18.77 | $16.58 | 1,874,569 |
| 2020-04-07 | $18.01 | $18.24 | $16.71 | $17.38 | $15.35 | 2,891,300 |
| 2020-04-06 | $16.39 | $16.95 | $15.67 | $16.62 | $14.68 | 2,034,538 |
| 2020-04-03 | $17.22 | $17.29 | $14.61 | $15.46 | $13.66 | 2,652,323 |
| 2020-04-02 | $14.89 | $17.87 | $14.82 | $16.35 | $14.44 | 3,617,305 |
| 2020-04-01 | $15.05 | $15.16 | $13.44 | $14.24 | $12.58 | 3,275,840 |
| 2020-03-31 | $16.03 | $16.80 | $15.14 | $15.65 | $13.82 | 3,256,138 |
| 2020-03-30 | $16.04 | $16.59 | $15.18 | $15.50 | $13.69 | 2,395,595 |
| 2020-03-27 | $17.63 | $19.16 | $16.66 | $16.84 | $14.88 | 3,632,291 |
| 2020-03-26 | $17.25 | $19.20 | $17.16 | $18.95 | $16.74 | 2,464,143 |
| 2020-03-25 | $18.55 | $19.22 | $16.28 | $17.00 | $15.02 | 2,748,321 |
| 2020-03-24 | $15.43 | $18.60 | $15.06 | $18.09 | $15.98 | 3,072,333 |
| 2020-03-23 | $13.31 | $14.97 | $12.88 | $14.13 | $12.48 | 4,900,601 |
| 2020-03-20 | $13.45 | $14.32 | $12.40 | $13.16 | $11.62 | 7,806,134 |
| 2020-03-19 | $13.32 | $14.06 | $12.40 | $12.80 | $11.31 | 3,204,605 |
| 2020-03-18 | $14.86 | $15.06 | $13.08 | $13.39 | $11.83 | 3,525,618 |
| 2020-03-17 | $14.57 | $17.50 | $14.06 | $16.01 | $14.14 | 3,899,168 |
| 2020-03-16 | $15.07 | $17.82 | $14.13 | $14.56 | $12.86 | 5,109,158 |
| 2020-03-13 | $17.06 | $17.79 | $15.50 | $17.51 | $15.47 | 5,562,620 |
| 2020-03-12 | $18.22 | $18.60 | $15.85 | $15.96 | $14.10 | 4,030,533 |
| 2020-03-11 | $20.49 | $21.14 | $19.38 | $20.01 | $17.68 | 4,357,094 |
| 2020-03-10 | $20.03 | $21.53 | $17.93 | $20.94 | $18.50 | 5,270,305 |
| 2020-03-09 | $20.01 | $23.03 | $18.31 | $18.51 | $16.35 | 5,973,168 |
| 2020-03-06 | $30.59 | $30.89 | $27.24 | $27.60 | $24.38 | 4,445,435 |
| 2020-03-05 | $33.82 | $33.95 | $31.16 | $31.78 | $28.07 | 2,647,199 |
| 2020-03-04 | $36.07 | $36.87 | $34.38 | $34.92 | $30.85 | 2,403,238 |
| 2020-03-03 | $37.38 | $38.03 | $34.79 | $35.49 | $31.35 | 2,206,335 |
| 2020-03-02 | $37.41 | $37.64 | $35.87 | $37.62 | $33.23 | 2,584,059 |
| 2020-02-28 | $35.71 | $37.40 | $35.29 | $36.89 | $32.59 | 3,211,478 |
| 2020-02-27 | $37.19 | $38.47 | $35.90 | $37.12 | $32.79 | 2,339,642 |
| 2020-02-26 | $39.99 | $40.37 | $38.80 | $38.89 | $34.35 | 1,472,888 |
| 2020-02-25 | $42.12 | $42.27 | $39.28 | $39.68 | $35.05 | 1,744,848 |
| 2020-02-24 | $42.61 | $43.04 | $41.83 | $41.90 | $37.01 | 1,525,245 |
| 2020-02-21 | $44.79 | $45.02 | $43.63 | $44.90 | $39.66 | 1,259,942 |
| 2020-02-20 | $45.76 | $46.37 | $45.12 | $45.47 | $40.17 | 915,620 |
| 2020-02-19 | $45.46 | $45.59 | $44.69 | $45.46 | $40.16 | 1,195,964 |
| 2020-02-18 | $44.72 | $45.31 | $44.15 | $45.07 | $39.81 | 1,219,534 |
| 2020-02-14 | $45.55 | $45.68 | $44.68 | $45.31 | $40.02 | 1,902,150 |
| 2020-02-13 | $45.17 | $45.71 | $44.57 | $45.40 | $40.10 | 1,857,357 |
| 2020-02-12 | $45.08 | $45.48 | $44.43 | $45.19 | $39.92 | 1,420,183 |
| 2020-02-11 | $44.34 | $44.40 | $43.72 | $44.08 | $38.94 | 1,179,004 |
| 2020-02-10 | $42.30 | $43.75 | $41.87 | $43.57 | $38.49 | 1,453,111 |
| 2020-02-07 | $41.52 | $42.85 | $40.95 | $42.65 | $37.67 | 2,166,844 |
| 2020-02-06 | $43.95 | $44.27 | $42.97 | $43.80 | $38.06 | 2,177,288 |
| 2020-02-05 | $42.43 | $44.40 | $42.43 | $43.85 | $38.10 | 1,744,876 |
| 2020-02-04 | $42.46 | $43.78 | $41.40 | $41.67 | $36.21 | 2,633,211 |
| 2020-02-03 | $40.36 | $40.92 | $40.05 | $40.75 | $35.41 | 3,396,390 |
| 2020-01-31 | $40.40 | $40.94 | $39.28 | $40.55 | $35.23 | 17,800,135 |
| 2020-01-30 | $39.05 | $40.61 | $39.00 | $40.57 | $35.25 | 2,188,582 |
| 2020-01-29 | $41.09 | $41.35 | $39.56 | $39.60 | $34.41 | 1,762,491 |
| 2020-01-28 | $40.85 | $41.34 | $40.41 | $40.64 | $35.31 | 2,067,589 |
| 2020-01-27 | $41.23 | $41.45 | $40.27 | $40.41 | $35.11 | 2,053,573 |
| 2020-01-24 | $42.38 | $42.60 | $41.94 | $42.23 | $36.69 | 1,567,960 |
| 2020-01-23 | $42.11 | $42.91 | $41.60 | $42.68 | $37.08 | 2,054,905 |
| 2020-01-22 | $43.73 | $43.84 | $42.83 | $42.96 | $37.33 | 1,776,723 |
| 2020-01-21 | $44.72 | $45.02 | $43.92 | $43.97 | $38.20 | 1,937,595 |
| 2020-01-17 | $45.40 | $45.79 | $45.08 | $45.13 | $39.21 | 1,200,703 |
| 2020-01-16 | $46.47 | $46.78 | $45.13 | $45.25 | $39.32 | 1,665,018 |
| 2020-01-15 | $45.90 | $46.55 | $45.59 | $46.06 | $40.02 | 1,237,168 |
| 2020-01-14 | $45.98 | $46.71 | $45.79 | $46.51 | $40.41 | 1,805,257 |
| 2020-01-13 | $46.26 | $46.59 | $45.69 | $46.25 | $40.19 | 1,376,522 |
| 2020-01-10 | $45.99 | $46.63 | $45.16 | $46.52 | $40.42 | 1,325,200 |
| 2020-01-09 | $45.44 | $46.41 | $44.73 | $46.10 | $40.05 | 1,791,080 |
| 2020-01-08 | $46.19 | $46.49 | $44.79 | $45.58 | $39.60 | 1,944,734 |
| 2020-01-07 | $46.88 | $46.88 | $45.53 | $46.54 | $40.44 | 1,110,832 |
| 2020-01-06 | $46.20 | $47.33 | $45.99 | $47.15 | $40.97 | 2,034,720 |
| 2020-01-03 | $46.25 | $46.69 | $45.08 | $45.85 | $39.84 | 1,293,406 |
| 2020-01-02 | $45.86 | $45.88 | $44.36 | $45.27 | $39.33 | 1,852,424 |
| 2019-12-31 | $44.99 | $45.52 | $44.24 | $45.43 | $39.47 | 1,996,250 |
| 2019-12-30 | $44.78 | $46.17 | $44.78 | $45.54 | $39.57 | 1,706,231 |
| 2019-12-27 | $45.42 | $45.42 | $44.34 | $44.43 | $38.60 | 1,070,119 |
| 2019-12-26 | $45.06 | $45.49 | $44.82 | $45.17 | $39.25 | 864,999 |
| 2019-12-24 | $45.35 | $46.16 | $44.67 | $44.84 | $38.96 | 638,516 |
| 2019-12-23 | $44.06 | $45.51 | $44.06 | $45.43 | $39.47 | 1,250,181 |
| 2019-12-20 | $43.70 | $44.22 | $43.18 | $44.20 | $38.40 | 2,575,730 |
| 2019-12-19 | $43.11 | $43.79 | $43.10 | $43.39 | $37.70 | 1,444,243 |
| 2019-12-18 | $42.63 | $43.50 | $42.58 | $43.25 | $37.58 | 1,410,380 |
| 2019-12-17 | $42.56 | $43.26 | $42.55 | $42.93 | $37.30 | 1,518,464 |
| 2019-12-16 | $42.57 | $43.21 | $42.39 | $42.41 | $36.85 | 1,166,212 |
| 2019-12-13 | $42.48 | $42.96 | $41.90 | $42.09 | $36.57 | 1,260,940 |
| 2019-12-12 | $41.69 | $42.99 | $41.45 | $42.61 | $37.02 | 1,697,870 |
| 2019-12-11 | $40.80 | $41.80 | $40.63 | $41.59 | $36.14 | 1,387,533 |
| 2019-12-10 | $40.62 | $41.22 | $40.27 | $40.77 | $35.42 | 1,457,460 |
| 2019-12-09 | $40.30 | $41.22 | $40.21 | $40.73 | $35.39 | 1,168,095 |
| 2019-12-06 | $38.50 | $40.88 | $38.50 | $40.68 | $35.35 | 1,569,642 |
| 2019-12-05 | $39.60 | $39.91 | $38.52 | $38.64 | $33.57 | 1,236,680 |
| 2019-12-04 | $38.99 | $40.11 | $38.84 | $39.32 | $34.16 | 1,692,605 |
| 2019-12-03 | $38.97 | $39.40 | $38.09 | $38.39 | $33.36 | 2,012,261 |
| 2019-12-02 | $39.83 | $40.42 | $39.49 | $39.80 | $34.58 | 1,884,889 |
| 2019-11-29 | $39.91 | $40.06 | $38.50 | $39.53 | $34.35 | 1,490,909 |
| 2019-11-27 | $38.30 | $40.57 | $38.08 | $40.46 | $35.15 | 2,641,029 |
| 2019-11-26 | $39.88 | $40.06 | $37.96 | $37.97 | $32.99 | 9,050,674 |
| 2019-11-25 | $38.84 | $40.06 | $38.70 | $39.92 | $34.69 | 2,297,159 |
| 2019-11-22 | $38.95 | $39.49 | $38.75 | $39.00 | $33.89 | 2,138,713 |
| 2019-11-21 | $38.78 | $39.27 | $38.36 | $38.89 | $33.79 | 2,428,224 |
| 2019-11-20 | $38.04 | $39.31 | $37.30 | $38.39 | $33.36 | 2,063,652 |
| 2019-11-19 | $38.11 | $38.64 | $37.40 | $38.41 | $33.37 | 1,366,611 |
| 2019-11-18 | $40.03 | $40.21 | $38.23 | $38.84 | $33.75 | 1,812,378 |
| 2019-11-15 | $40.32 | $41.85 | $39.78 | $40.56 | $35.24 | 3,253,406 |
| 2019-11-14 | $39.39 | $40.02 | $39.29 | $39.32 | $34.16 | 1,623,450 |
| 2019-11-13 | $39.75 | $39.95 | $39.07 | $39.22 | $34.08 | 1,255,024 |
| 2019-11-12 | $41.28 | $41.35 | $39.94 | $40.19 | $34.92 | 1,595,330 |
| 2019-11-11 | $39.85 | $41.28 | $39.76 | $41.18 | $35.78 | 1,035,347 |
| 2019-11-08 | $40.23 | $40.88 | $39.88 | $40.75 | $35.41 | 1,648,932 |
| 2019-11-07 | $40.61 | $41.15 | $40.32 | $40.79 | $35.44 | 1,471,617 |
| 2019-11-06 | $41.38 | $41.97 | $40.25 | $40.50 | $34.59 | 1,970,971 |
| 2019-11-05 | $42.04 | $42.16 | $41.05 | $41.49 | $35.43 | 1,783,775 |
| 2019-11-04 | $41.00 | $42.00 | $40.78 | $41.88 | $35.77 | 1,833,362 |
| 2019-11-01 | $37.98 | $40.31 | $37.79 | $40.18 | $34.31 | 1,362,963 |
| 2019-10-31 | $37.95 | $38.23 | $37.03 | $37.50 | $32.03 | 1,795,587 |
| 2019-10-30 | $40.01 | $40.37 | $37.87 | $38.10 | $32.54 | 1,713,954 |
| 2019-10-29 | $39.26 | $39.96 | $39.00 | $39.82 | $34.01 | 1,578,094 |
| 2019-10-28 | $40.56 | $40.78 | $39.38 | $39.64 | $33.85 | 1,496,704 |
| 2019-10-25 | $39.41 | $40.28 | $39.23 | $40.25 | $34.37 | 1,428,909 |
| 2019-10-24 | $39.32 | $39.47 | $38.30 | $39.33 | $33.59 | 1,238,090 |
| 2019-10-23 | $38.91 | $39.95 | $38.20 | $39.22 | $33.49 | 1,256,806 |
| 2019-10-22 | $38.68 | $39.56 | $37.85 | $39.16 | $33.44 | 1,182,198 |
| 2019-10-21 | $36.57 | $38.68 | $36.47 | $38.43 | $32.82 | 1,235,444 |
| 2019-10-18 | $36.73 | $37.33 | $36.35 | $36.56 | $31.22 | 1,474,481 |
| 2019-10-17 | $37.91 | $38.11 | $36.58 | $36.65 | $31.30 | 1,840,284 |
| 2019-10-16 | $37.63 | $38.25 | $37.52 | $37.69 | $32.19 | 1,911,563 |
| 2019-10-15 | $37.58 | $38.77 | $37.41 | $37.65 | $32.15 | 1,625,893 |
| 2019-10-14 | $37.57 | $38.17 | $36.69 | $37.85 | $32.32 | 1,045,799 |
| 2019-10-11 | $37.46 | $38.87 | $37.30 | $38.35 | $32.75 | 1,176,602 |
| 2019-10-10 | $36.88 | $37.08 | $36.21 | $36.74 | $31.38 | 1,355,335 |
| 2019-10-09 | $37.27 | $37.27 | $36.25 | $36.40 | $31.09 | 1,902,832 |
| 2019-10-08 | $36.40 | $37.27 | $35.74 | $36.62 | $31.27 | 2,682,518 |
| 2019-10-07 | $38.67 | $38.96 | $37.18 | $37.24 | $31.80 | 2,606,176 |
| 2019-10-04 | $38.76 | $39.30 | $38.06 | $38.31 | $32.72 | 1,199,267 |
| 2019-10-03 | $38.15 | $38.84 | $37.65 | $38.83 | $33.16 | 1,427,942 |
| 2019-10-02 | $39.09 | $39.83 | $38.30 | $38.49 | $32.87 | 1,111,809 |
| 2019-10-01 | $40.48 | $40.83 | $39.15 | $39.20 | $33.48 | 1,068,424 |
| 2019-09-30 | $39.66 | $40.23 | $39.18 | $40.07 | $34.22 | 1,488,246 |
| 2019-09-27 | $40.23 | $41.35 | $39.94 | $40.57 | $34.65 | 1,396,047 |
| 2019-09-26 | $41.08 | $41.20 | $40.10 | $41.07 | $35.07 | 1,219,741 |
| 2019-09-25 | $39.90 | $41.35 | $39.57 | $41.08 | $35.08 | 1,005,357 |
| 2019-09-24 | $42.90 | $42.90 | $40.39 | $40.76 | $34.81 | 1,153,313 |
| 2019-09-23 | $43.00 | $43.48 | $42.38 | $43.33 | $37.00 | 691,775 |
| 2019-09-20 | $43.14 | $43.87 | $42.87 | $43.24 | $36.93 | 2,257,535 |
| 2019-09-19 | $44.33 | $44.44 | $42.98 | $43.01 | $36.73 | 910,721 |
| 2019-09-18 | $43.26 | $44.44 | $43.02 | $43.58 | $37.22 | 1,048,641 |
| 2019-09-17 | $46.84 | $46.92 | $43.74 | $44.06 | $37.63 | 2,557,868 |
| 2019-09-16 | $44.31 | $47.45 | $43.77 | $47.40 | $40.48 | 3,446,937 |
| 2019-09-13 | $41.17 | $41.84 | $40.75 | $41.46 | $35.41 | 965,054 |
| 2019-09-12 | $40.81 | $41.63 | $40.01 | $40.76 | $34.81 | 1,651,853 |
| 2019-09-11 | $42.26 | $43.59 | $41.58 | $42.65 | $36.42 | 1,856,784 |
| 2019-09-10 | $42.26 | $43.24 | $41.84 | $42.16 | $36.00 | 1,705,193 |
| 2019-09-09 | $38.91 | $41.78 | $38.91 | $41.72 | $35.63 | 1,871,063 |
| 2019-09-06 | $37.37 | $38.84 | $36.78 | $38.43 | $32.82 | 2,292,187 |
| 2019-09-05 | $37.63 | $38.19 | $37.09 | $37.61 | $32.12 | 1,660,259 |
| 2019-09-04 | $37.25 | $37.61 | $36.69 | $37.09 | $31.67 | 1,458,468 |
| 2019-09-03 | $36.60 | $36.94 | $36.06 | $36.36 | $31.05 | 1,445,939 |
| 2019-08-30 | $37.47 | $38.34 | $37.34 | $37.59 | $32.10 | 1,527,823 |
| 2019-08-29 | $37.35 | $37.91 | $37.10 | $37.25 | $31.81 | 1,997,240 |
| 2019-08-28 | $36.83 | $37.38 | $36.48 | $36.82 | $31.44 | 2,072,972 |
| 2019-08-27 | $37.39 | $37.69 | $36.22 | $36.65 | $31.30 | 1,924,034 |
| 2019-08-26 | $37.58 | $37.91 | $36.99 | $37.08 | $31.67 | 1,056,349 |
| 2019-08-23 | $38.45 | $39.27 | $36.87 | $37.06 | $31.65 | 1,469,260 |
| 2019-08-22 | $39.57 | $40.19 | $39.00 | $39.04 | $33.34 | 1,240,670 |
| 2019-08-21 | $39.53 | $39.91 | $39.24 | $39.27 | $33.54 | 901,532 |
| 2019-08-20 | $39.64 | $39.73 | $38.65 | $38.96 | $33.27 | 1,246,791 |
| 2019-08-19 | $40.20 | $40.33 | $39.44 | $39.83 | $34.01 | 1,662,440 |
| 2019-08-16 | $39.33 | $39.70 | $39.06 | $39.41 | $33.66 | 1,383,861 |
| 2019-08-15 | $39.29 | $39.73 | $38.78 | $39.17 | $33.45 | 1,232,165 |
| 2019-08-14 | $39.50 | $40.20 | $39.07 | $39.41 | $33.66 | 1,843,191 |
| 2019-08-13 | $40.89 | $42.19 | $40.25 | $40.49 | $34.58 | 1,994,400 |
| 2019-08-12 | $42.35 | $42.49 | $41.09 | $41.28 | $35.25 | 2,121,303 |
| 2019-08-09 | $43.39 | $43.44 | $42.14 | $42.71 | $36.47 | 1,756,805 |
| 2019-08-08 | $43.91 | $44.10 | $43.14 | $43.96 | $36.93 | 1,727,225 |
| 2019-08-07 | $42.66 | $43.80 | $42.22 | $43.50 | $36.54 | 1,947,805 |
| 2019-08-06 | $43.93 | $44.24 | $41.67 | $43.84 | $36.83 | 1,987,259 |
| 2019-08-05 | $45.06 | $45.17 | $43.49 | $43.73 | $36.73 | 1,567,373 |
| 2019-08-02 | $46.99 | $47.33 | $45.70 | $46.13 | $38.75 | 1,270,493 |
| 2019-08-01 | $48.81 | $48.81 | $46.00 | $46.91 | $39.41 | 1,672,648 |
| 2019-07-31 | $49.33 | $50.34 | $48.75 | $49.68 | $41.73 | 2,528,636 |
| 2019-07-30 | $47.29 | $49.65 | $47.29 | $49.41 | $41.51 | 1,229,945 |
| 2019-07-29 | $48.11 | $48.60 | $47.66 | $47.72 | $40.09 | 1,487,313 |
| 2019-07-26 | $49.03 | $49.51 | $47.61 | $48.06 | $40.37 | 1,744,827 |
| 2019-07-25 | $49.50 | $49.64 | $47.02 | $48.99 | $41.15 | 2,652,942 |
| 2019-07-24 | $50.37 | $51.26 | $50.18 | $50.90 | $42.76 | 1,560,911 |
| 2019-07-23 | $51.00 | $51.13 | $49.25 | $50.26 | $42.22 | 1,678,777 |
| 2019-07-22 | $51.48 | $52.17 | $50.20 | $50.86 | $42.72 | 956,226 |
| 2019-07-19 | $50.68 | $51.35 | $50.24 | $51.28 | $43.08 | 886,626 |
| 2019-07-18 | $49.81 | $50.82 | $49.57 | $50.62 | $42.52 | 1,246,326 |
| 2019-07-17 | $50.57 | $50.73 | $49.98 | $50.04 | $42.04 | 1,289,905 |
| 2019-07-16 | $51.19 | $52.02 | $50.18 | $50.59 | $42.50 | 1,386,556 |
| 2019-07-15 | $52.32 | $52.48 | $51.22 | $51.29 | $43.09 | 1,071,664 |
| 2019-07-12 | $51.90 | $53.06 | $51.73 | $52.15 | $43.81 | 1,123,229 |
| 2019-07-11 | $51.77 | $52.20 | $51.54 | $51.77 | $43.49 | 2,157,731 |
| 2019-07-10 | $51.19 | $51.99 | $51.01 | $51.83 | $43.54 | 1,123,999 |
| 2019-07-09 | $50.25 | $50.82 | $49.83 | $50.56 | $42.47 | 1,780,563 |
| 2019-07-08 | $49.78 | $51.07 | $49.54 | $50.60 | $42.51 | 812,817 |
| 2019-07-05 | $49.14 | $50.04 | $49.02 | $50.03 | $42.03 | 627,252 |
| 2019-07-03 | $49.41 | $49.50 | $48.75 | $49.32 | $41.43 | 642,847 |
| 2019-07-02 | $50.99 | $51.05 | $49.26 | $49.43 | $41.52 | 1,661,698 |
| 2019-07-01 | $51.75 | $52.40 | $50.96 | $51.42 | $43.19 | 1,081,550 |
| 2019-06-28 | $49.78 | $50.69 | $49.78 | $50.62 | $42.52 | 1,053,943 |
| 2019-06-27 | $49.76 | $50.42 | $49.48 | $49.74 | $41.78 | 772,114 |
| 2019-06-26 | $49.54 | $50.74 | $49.11 | $49.72 | $41.77 | 1,091,960 |
| 2019-06-25 | $49.62 | $49.94 | $48.72 | $48.81 | $41.00 | 1,196,281 |
| 2019-06-24 | $51.08 | $51.30 | $49.81 | $49.99 | $41.99 | 1,021,789 |
| 2019-06-21 | $51.23 | $52.36 | $50.98 | $51.11 | $42.93 | 2,077,183 |
| 2019-06-20 | $50.45 | $51.39 | $49.90 | $51.07 | $42.90 | 1,749,263 |
| 2019-06-19 | $49.29 | $49.80 | $48.52 | $49.13 | $41.27 | 1,100,578 |
| 2019-06-18 | $48.97 | $50.17 | $48.82 | $49.52 | $41.60 | 1,420,098 |
| 2019-06-17 | $48.10 | $49.29 | $48.10 | $48.70 | $40.91 | 2,655,222 |
| 2019-06-14 | $50.24 | $50.24 | $48.38 | $48.40 | $40.66 | 1,449,551 |
| 2019-06-13 | $50.45 | $50.93 | $49.40 | $50.25 | $42.21 | 1,687,958 |
| 2019-06-12 | $50.81 | $51.07 | $49.25 | $49.44 | $41.53 | 1,583,841 |
| 2019-06-11 | $51.29 | $51.85 | $50.62 | $51.34 | $43.13 | 1,137,972 |
| 2019-06-10 | $51.94 | $52.37 | $50.39 | $50.66 | $42.56 | 1,544,335 |
| 2019-06-07 | $51.67 | $52.39 | $50.62 | $51.89 | $43.59 | 1,466,021 |
| 2019-06-06 | $51.15 | $51.99 | $50.79 | $51.18 | $42.99 | 1,543,274 |
| 2019-06-05 | $50.70 | $51.43 | $49.44 | $51.00 | $42.84 | 1,621,540 |
| 2019-06-04 | $50.33 | $50.73 | $49.86 | $50.33 | $42.28 | 1,191,296 |
| 2019-06-03 | $49.10 | $50.16 | $48.65 | $49.79 | $41.83 | 1,113,173 |
| 2019-05-31 | $49.08 | $49.89 | $48.80 | $48.91 | $41.09 | 1,045,102 |
| 2019-05-30 | $50.98 | $51.83 | $49.91 | $50.18 | $42.15 | 1,018,419 |
| 2019-05-29 | $48.85 | $51.17 | $48.83 | $51.00 | $42.84 | 1,960,129 |
| 2019-05-28 | $50.66 | $50.66 | $49.13 | $49.24 | $41.36 | 2,045,774 |
| 2019-05-24 | $51.98 | $52.19 | $50.42 | $50.47 | $42.40 | 922,904 |
| 2019-05-23 | $52.79 | $52.86 | $50.98 | $51.23 | $43.04 | 1,496,924 |
| 2019-05-22 | $55.10 | $55.47 | $53.45 | $54.11 | $45.45 | 786,559 |
| 2019-05-21 | $55.26 | $56.18 | $55.10 | $55.53 | $46.65 | 1,112,556 |
| 2019-05-20 | $55.38 | $55.73 | $54.83 | $55.01 | $46.21 | 1,055,171 |
| 2019-05-17 | $57.39 | $57.66 | $55.04 | $55.48 | $46.61 | 1,373,047 |
| 2019-05-16 | $58.20 | $58.35 | $57.26 | $58.08 | $48.79 | 889,531 |
| 2019-05-15 | $57.97 | $58.78 | $57.25 | $57.93 | $48.66 | 1,167,471 |
| 2019-05-14 | $57.53 | $59.68 | $57.38 | $58.82 | $49.41 | 1,379,407 |
| 2019-05-13 | $57.03 | $57.24 | $56.00 | $56.88 | $47.78 | 776,723 |
| 2019-05-10 | $57.73 | $57.73 | $55.61 | $57.47 | $48.28 | 1,132,741 |
| 2019-05-09 | $56.58 | $58.46 | $56.53 | $58.44 | $48.49 | 924,024 |
| 2019-05-08 | $57.23 | $57.88 | $57.10 | $57.14 | $47.41 | 782,444 |
| 2019-05-07 | $56.70 | $57.17 | $56.16 | $57.13 | $47.41 | 669,336 |
| 2019-05-06 | $56.86 | $57.78 | $56.64 | $57.49 | $47.70 | 795,340 |
| 2019-05-03 | $57.43 | $57.93 | $57.09 | $57.55 | $47.75 | 945,412 |
| 2019-05-02 | $55.77 | $57.40 | $55.46 | $56.69 | $47.04 | 1,448,398 |
| 2019-05-01 | $58.25 | $58.79 | $56.19 | $56.24 | $46.67 | 1,179,304 |
| 2019-04-30 | $58.81 | $59.00 | $57.80 | $58.52 | $48.56 | 1,387,316 |
| 2019-04-29 | $58.71 | $58.89 | $57.70 | $58.42 | $48.48 | 959,683 |
| 2019-04-26 | $60.46 | $60.71 | $58.38 | $58.71 | $48.72 | 1,386,420 |
| 2019-04-25 | $62.83 | $64.10 | $60.45 | $61.44 | $50.98 | 2,052,302 |
| 2019-04-24 | $63.23 | $63.36 | $60.77 | $60.90 | $50.53 | 1,333,075 |
| 2019-04-23 | $64.42 | $64.58 | $62.78 | $63.01 | $52.28 | 1,382,359 |
| 2019-04-22 | $63.45 | $64.80 | $62.98 | $64.51 | $53.53 | 1,084,889 |
| 2019-04-18 | $62.29 | $62.85 | $61.95 | $62.52 | $51.88 | 1,040,485 |
| 2019-04-17 | $62.05 | $62.63 | $61.91 | $62.24 | $51.65 | 850,325 |
| 2019-04-16 | $60.72 | $61.87 | $60.31 | $61.83 | $51.31 | 860,295 |
| 2019-04-15 | $60.21 | $60.44 | $59.50 | $60.13 | $49.90 | 989,156 |
| 2019-04-12 | $60.19 | $60.73 | $59.49 | $60.32 | $50.05 | 1,178,796 |
| 2019-04-11 | $59.35 | $60.51 | $58.72 | $59.09 | $49.03 | 1,097,943 |
| 2019-04-10 | $58.53 | $59.84 | $58.32 | $59.48 | $49.36 | 1,402,819 |
| 2019-04-09 | $58.53 | $58.74 | $57.62 | $58.13 | $48.24 | 955,284 |
| 2019-04-08 | $58.72 | $59.54 | $58.09 | $58.70 | $48.71 | 1,507,250 |
| 2019-04-05 | $57.47 | $58.80 | $57.04 | $58.40 | $48.46 | 1,150,499 |
| 2019-04-04 | $56.17 | $57.46 | $55.63 | $57.08 | $47.36 | 927,253 |
| 2019-04-03 | $57.36 | $57.75 | $55.67 | $56.11 | $46.56 | 1,117,309 |
| 2019-04-02 | $57.53 | $57.87 | $56.77 | $57.00 | $47.30 | 978,472 |
| 2019-04-01 | $56.33 | $57.77 | $55.99 | $57.52 | $47.73 | 1,061,954 |
| 2019-03-29 | $57.54 | $57.72 | $55.42 | $55.56 | $46.10 | 1,234,954 |
| 2019-03-28 | $54.71 | $57.03 | $54.71 | $56.87 | $47.19 | 981,738 |
| 2019-03-27 | $55.44 | $56.08 | $54.49 | $55.11 | $45.73 | 749,694 |
| 2019-03-26 | $55.89 | $56.49 | $55.50 | $55.63 | $46.16 | 764,839 |
| 2019-03-25 | $54.10 | $55.16 | $53.72 | $54.98 | $45.62 | 703,233 |
| 2019-03-22 | $55.88 | $55.88 | $54.23 | $54.48 | $45.21 | 705,469 |
| 2019-03-21 | $56.33 | $56.77 | $55.88 | $56.51 | $46.89 | 605,671 |
| 2019-03-20 | $55.56 | $57.00 | $55.22 | $56.37 | $46.78 | 1,185,054 |
| 2019-03-19 | $56.56 | $57.10 | $55.31 | $55.60 | $46.14 | 1,123,227 |
| 2019-03-18 | $54.76 | $56.42 | $54.50 | $56.27 | $46.69 | 1,006,372 |
| 2019-03-15 | $53.81 | $54.90 | $53.74 | $54.55 | $45.26 | 2,909,465 |
| 2019-03-14 | $55.23 | $55.68 | $54.91 | $55.27 | $45.86 | 907,203 |
| 2019-03-13 | $55.82 | $56.36 | $54.65 | $55.18 | $45.79 | 1,178,063 |
| 2019-03-12 | $54.66 | $55.63 | $54.22 | $55.19 | $45.80 | 1,132,528 |
| 2019-03-11 | $53.21 | $54.52 | $53.04 | $54.27 | $45.03 | 1,045,315 |
| 2019-03-08 | $53.22 | $53.85 | $52.41 | $52.81 | $43.82 | 1,382,375 |
| 2019-03-07 | $54.38 | $54.66 | $53.56 | $54.56 | $45.27 | 1,754,733 |
| 2019-03-06 | $53.81 | $54.34 | $53.29 | $54.17 | $44.95 | 1,811,030 |
| 2019-03-05 | $54.35 | $54.42 | $53.56 | $54.04 | $44.84 | 787,674 |
| 2019-03-04 | $54.95 | $55.22 | $53.43 | $54.30 | $45.06 | 1,531,339 |
| 2019-03-01 | $54.45 | $54.96 | $54.07 | $54.95 | $45.60 | 1,203,567 |
| 2019-02-28 | $54.20 | $54.28 | $51.99 | $54.20 | $44.97 | 1,883,210 |
| 2019-02-27 | $54.10 | $55.05 | $53.80 | $54.15 | $44.93 | 755,456 |
| 2019-02-26 | $54.91 | $55.37 | $53.81 | $53.86 | $44.69 | 1,072,017 |
| 2019-02-25 | $54.50 | $55.27 | $54.43 | $54.86 | $45.52 | 1,820,352 |
| 2019-02-22 | $56.18 | $56.24 | $54.69 | $55.02 | $45.65 | 1,551,890 |
| 2019-02-21 | $56.95 | $56.95 | $55.20 | $55.56 | $46.10 | 1,388,427 |
| 2019-02-20 | $58.11 | $58.49 | $56.94 | $57.07 | $47.36 | 1,400,666 |
| 2019-02-19 | $56.91 | $58.44 | $56.91 | $58.05 | $48.17 | 1,237,774 |
| 2019-02-15 | $57.76 | $58.10 | $56.69 | $57.40 | $47.63 | 1,364,488 |
| 2019-02-14 | $56.33 | $57.33 | $56.00 | $56.98 | $47.28 | 666,517 |
| 2019-02-13 | $56.44 | $57.49 | $56.35 | $56.50 | $46.88 | 898,500 |
| 2019-02-12 | $56.70 | $57.31 | $55.91 | $56.05 | $46.51 | 1,074,006 |
| 2019-02-11 | $54.90 | $55.81 | $54.62 | $55.68 | $46.20 | 1,737,577 |
| 2019-02-08 | $55.49 | $55.83 | $54.51 | $55.44 | $46.00 | 885,180 |
| 2019-02-07 | $56.30 | $56.47 | $54.73 | $55.75 | $46.26 | 1,130,568 |
| 2019-02-06 | $56.15 | $57.21 | $56.05 | $57.13 | $46.81 | 1,284,140 |
| 2019-02-05 | $57.10 | $57.49 | $56.28 | $56.47 | $46.27 | 1,055,474 |
| 2019-02-04 | $56.00 | $57.31 | $55.80 | $57.10 | $46.78 | 1,164,620 |
| 2019-02-01 | $56.28 | $56.97 | $55.52 | $56.55 | $46.33 | 1,501,413 |
| 2019-01-31 | $58.00 | $58.28 | $55.26 | $55.99 | $45.88 | 2,209,753 |
| 2019-01-30 | $54.67 | $57.52 | $52.91 | $56.83 | $46.56 | 2,836,864 |
| 2019-01-29 | $53.44 | $54.83 | $53.32 | $53.86 | $44.13 | 2,623,823 |
| 2019-01-28 | $52.41 | $52.75 | $51.59 | $52.41 | $42.94 | 1,091,191 |
| 2019-01-25 | $53.05 | $53.74 | $52.45 | $53.42 | $43.77 | 1,618,312 |
| 2019-01-24 | $50.62 | $52.86 | $50.62 | $52.57 | $43.07 | 1,653,720 |
| 2019-01-23 | $52.20 | $52.24 | $50.00 | $50.68 | $41.52 | 1,540,899 |
| 2019-01-22 | $53.31 | $53.31 | $51.84 | $52.01 | $42.61 | 1,934,170 |
| 2019-01-18 | $54.38 | $54.53 | $53.55 | $54.14 | $44.36 | 1,560,381 |
| 2019-01-17 | $52.02 | $53.85 | $51.77 | $53.58 | $43.90 | 1,179,188 |
| 2019-01-16 | $53.06 | $53.60 | $52.83 | $52.90 | $43.34 | 868,590 |
| 2019-01-15 | $54.10 | $54.26 | $52.90 | $53.39 | $43.75 | 1,314,232 |
| 2019-01-14 | $52.99 | $53.61 | $52.80 | $53.23 | $43.61 | 1,450,589 |
| 2019-01-11 | $53.26 | $53.58 | $52.52 | $53.43 | $43.78 | 998,778 |
| 2019-01-10 | $52.83 | $54.63 | $52.68 | $53.97 | $44.22 | 1,529,735 |
| 2019-01-09 | $51.90 | $53.85 | $51.15 | $53.51 | $43.84 | 1,862,239 |
| 2019-01-08 | $51.69 | $51.72 | $50.77 | $51.00 | $41.79 | 1,903,220 |
| 2019-01-07 | $49.22 | $50.89 | $48.90 | $50.67 | $41.52 | 1,372,908 |
| 2019-01-04 | $48.95 | $49.43 | $47.14 | $49.00 | $40.15 | 2,314,565 |
| 2019-01-03 | $48.10 | $48.78 | $46.09 | $48.06 | $39.38 | 2,372,174 |
| 2019-01-02 | $47.17 | $49.00 | $46.05 | $48.05 | $39.37 | 1,540,707 |
| 2018-12-31 | $47.91 | $48.26 | $47.07 | $47.94 | $39.28 | 1,373,237 |
| 2018-12-28 | $48.08 | $48.49 | $46.90 | $47.62 | $39.02 | 1,748,490 |
| 2018-12-27 | $46.73 | $47.74 | $45.80 | $47.73 | $39.11 | 1,893,713 |
| 2018-12-26 | $45.90 | $47.97 | $44.56 | $47.94 | $39.28 | 1,749,595 |
| 2018-12-24 | $45.44 | $46.32 | $44.76 | $44.95 | $36.83 | 1,004,248 |
| 2018-12-21 | $46.68 | $47.99 | $45.90 | $46.17 | $37.83 | 3,536,674 |
| 2018-12-20 | $49.82 | $50.27 | $46.55 | $47.16 | $38.64 | 3,958,022 |
| 2018-12-19 | $54.67 | $54.75 | $50.62 | $50.77 | $41.60 | 3,210,000 |
| 2018-12-18 | $56.35 | $56.35 | $53.66 | $54.45 | $44.61 | 2,392,730 |
| 2018-12-17 | $58.42 | $58.86 | $56.10 | $56.37 | $46.19 | 1,585,979 |
| 2018-12-14 | $60.20 | $60.91 | $58.18 | $58.48 | $47.92 | 1,001,495 |
| 2018-12-13 | $61.58 | $62.21 | $60.22 | $60.80 | $49.82 | 1,474,635 |
| 2018-12-12 | $60.83 | $63.12 | $60.83 | $61.94 | $50.75 | 2,296,331 |
| 2018-12-11 | $60.95 | $61.25 | $59.40 | $60.00 | $49.16 | 1,658,816 |
| 2018-12-10 | $59.96 | $60.38 | $58.21 | $59.20 | $48.51 | 1,303,782 |
| 2018-12-07 | $62.15 | $62.98 | $60.39 | $60.74 | $49.77 | 1,821,106 |
| 2018-12-06 | $59.00 | $60.17 | $58.08 | $60.16 | $49.29 | 2,179,928 |
| 2018-12-04 | $62.20 | $62.56 | $60.30 | $60.59 | $49.64 | 1,014,831 |
| 2018-12-03 | $62.94 | $63.53 | $61.27 | $62.29 | $51.04 | 1,709,809 |
| 2018-11-30 | $60.40 | $60.65 | $58.97 | $60.60 | $49.65 | 1,834,240 |
| 2018-11-29 | $60.99 | $61.67 | $60.31 | $61.15 | $50.10 | 847,110 |
| 2018-11-28 | $60.03 | $60.75 | $58.59 | $60.72 | $49.75 | 609,627 |
| 2018-11-27 | $60.03 | $61.36 | $59.47 | $59.77 | $48.97 | 903,164 |
| 2018-11-26 | $59.78 | $60.81 | $59.39 | $60.26 | $49.37 | 872,230 |
| 2018-11-23 | $57.80 | $59.13 | $57.24 | $58.77 | $48.15 | 592,669 |
| 2018-11-21 | $61.04 | $61.15 | $59.45 | $60.09 | $49.23 | 2,011,238 |
| 2018-11-20 | $63.23 | $64.03 | $60.03 | $60.79 | $49.81 | 3,138,355 |
| 2018-11-19 | $63.15 | $64.75 | $62.70 | $64.36 | $52.73 | 1,962,592 |
| 2018-11-16 | $60.72 | $62.97 | $60.44 | $62.59 | $51.28 | 1,994,692 |
| 2018-11-15 | $57.91 | $60.20 | $57.88 | $60.04 | $49.19 | 1,596,593 |
| 2018-11-14 | $59.52 | $59.94 | $57.58 | $58.30 | $47.77 | 2,377,822 |
| 2018-11-13 | $60.40 | $60.97 | $58.10 | $58.18 | $47.67 | 1,392,855 |
| 2018-11-12 | $63.46 | $63.60 | $60.44 | $60.54 | $49.60 | 831,687 |
| 2018-11-09 | $61.10 | $62.94 | $60.54 | $62.59 | $51.28 | 974,167 |
| 2018-11-08 | $64.66 | $64.71 | $61.92 | $62.37 | $51.10 | 1,085,116 |
| 2018-11-07 | $65.18 | $66.33 | $64.56 | $65.71 | $53.23 | 1,239,032 |
| 2018-11-06 | $63.92 | $64.77 | $62.89 | $64.18 | $51.99 | 857,988 |
| 2018-11-05 | $61.93 | $63.80 | $61.55 | $63.80 | $51.69 | 1,046,525 |
| 2018-11-02 | $62.70 | $63.28 | $60.70 | $60.95 | $49.38 | 1,068,835 |
| 2018-11-01 | $62.65 | $62.89 | $61.10 | $62.19 | $50.38 | 1,481,210 |
| 2018-10-31 | $62.32 | $63.56 | $62.15 | $62.29 | $50.46 | 1,471,374 |
| 2018-10-30 | $60.65 | $62.06 | $60.13 | $61.93 | $50.17 | 1,565,796 |
| 2018-10-29 | $63.96 | $63.96 | $60.35 | $60.97 | $49.39 | 1,523,399 |
| 2018-10-26 | $61.89 | $64.05 | $61.46 | $62.67 | $50.77 | 1,565,156 |
| 2018-10-25 | $61.54 | $63.33 | $60.78 | $62.77 | $50.85 | 1,437,859 |
| 2018-10-24 | $63.61 | $63.77 | $60.34 | $60.39 | $48.92 | 1,607,835 |
| 2018-10-23 | $63.57 | $63.57 | $62.04 | $62.88 | $50.94 | 897,541 |
| 2018-10-22 | $66.07 | $66.25 | $65.17 | $65.39 | $52.97 | 838,910 |
| 2018-10-19 | $66.70 | $67.92 | $66.09 | $66.15 | $53.59 | 1,008,805 |
| 2018-10-18 | $67.00 | $68.05 | $66.03 | $66.41 | $53.80 | 1,035,703 |
| 2018-10-17 | $68.70 | $69.13 | $67.46 | $68.05 | $55.13 | 837,805 |
| 2018-10-16 | $69.72 | $69.81 | $68.80 | $69.19 | $56.05 | 1,123,764 |
| 2018-10-15 | $69.63 | $70.21 | $68.90 | $69.20 | $56.06 | 881,577 |
| 2018-10-12 | $69.82 | $70.06 | $68.33 | $69.41 | $56.23 | 1,041,277 |
| 2018-10-11 | $68.98 | $69.56 | $67.50 | $68.24 | $55.28 | 1,480,997 |
| 2018-10-10 | $72.79 | $72.89 | $69.19 | $69.25 | $56.10 | 1,531,574 |
| 2018-10-09 | $72.41 | $73.74 | $71.99 | $72.94 | $59.09 | 1,113,413 |
| 2018-10-08 | $71.11 | $72.28 | $70.41 | $71.92 | $58.26 | 1,141,021 |
| 2018-10-05 | $71.84 | $72.83 | $71.39 | $71.93 | $58.27 | 1,330,345 |
| 2018-10-04 | $71.00 | $72.53 | $70.80 | $71.32 | $57.78 | 1,265,675 |
| 2018-10-03 | $70.17 | $71.81 | $69.70 | $71.61 | $58.01 | 1,001,784 |
| 2018-10-02 | $70.01 | $70.65 | $69.57 | $69.99 | $56.70 | 1,010,866 |
| 2018-10-01 | $69.00 | $70.51 | $68.57 | $70.08 | $56.77 | 1,115,567 |
| 2018-09-28 | $68.78 | $70.78 | $68.69 | $68.77 | $55.71 | 1,559,185 |
| 2018-09-27 | $69.26 | $69.52 | $68.69 | $69.08 | $55.96 | 2,024,971 |
| 2018-09-26 | $68.06 | $69.20 | $67.70 | $68.55 | $55.53 | 1,373,439 |
| 2018-09-25 | $69.04 | $69.82 | $68.52 | $68.68 | $55.64 | 1,548,836 |
| 2018-09-24 | $68.34 | $68.97 | $67.24 | $67.62 | $54.78 | 1,096,984 |
| 2018-09-21 | $67.45 | $67.86 | $66.90 | $67.28 | $54.51 | 1,759,733 |
| 2018-09-20 | $67.35 | $67.86 | $66.63 | $66.98 | $54.26 | 1,281,320 |
| 2018-09-19 | $65.80 | $67.00 | $65.80 | $66.03 | $53.49 | 907,420 |
| 2018-09-18 | $65.78 | $66.28 | $65.23 | $65.87 | $53.36 | 739,533 |
| 2018-09-17 | $65.60 | $66.27 | $64.73 | $65.10 | $52.74 | 879,042 |
| 2018-09-14 | $65.22 | $65.67 | $64.27 | $65.31 | $52.91 | 1,064,633 |
| 2018-09-13 | $65.42 | $65.68 | $64.36 | $64.75 | $52.46 | 934,705 |
| 2018-09-12 | $65.66 | $66.76 | $65.46 | $65.81 | $53.31 | 1,096,165 |
| 2018-09-11 | $63.41 | $64.82 | $63.35 | $64.62 | $52.35 | 892,681 |
| 2018-09-10 | $63.10 | $63.87 | $62.95 | $63.35 | $51.32 | 1,202,729 |
| 2018-09-07 | $62.13 | $62.90 | $61.58 | $62.78 | $50.86 | 2,228,903 |
| 2018-09-06 | $64.48 | $64.87 | $62.90 | $62.90 | $50.96 | 1,468,703 |
| 2018-09-05 | $65.49 | $65.49 | $63.82 | $64.53 | $52.28 | 1,209,467 |
| 2018-09-04 | $65.73 | $65.88 | $64.54 | $65.85 | $53.35 | 835,555 |
| 2018-08-31 | $66.12 | $66.23 | $64.92 | $65.57 | $53.12 | 1,090,022 |
| 2018-08-30 | $66.18 | $66.90 | $65.58 | $66.45 | $53.83 | 851,528 |
| 2018-08-29 | $65.85 | $66.31 | $65.48 | $66.13 | $53.57 | 552,080 |
| 2018-08-28 | $66.64 | $66.99 | $65.56 | $65.74 | $53.26 | 756,420 |
| 2018-08-27 | $65.92 | $67.01 | $65.65 | $66.34 | $53.74 | 928,554 |
| 2018-08-24 | $65.88 | $66.17 | $65.46 | $65.83 | $53.33 | 698,425 |
| 2018-08-23 | $65.06 | $65.66 | $64.78 | $65.19 | $52.81 | 695,795 |
| 2018-08-22 | $65.22 | $66.02 | $64.70 | $65.41 | $52.99 | 985,254 |
| 2018-08-21 | $63.90 | $65.13 | $63.90 | $64.35 | $52.13 | 1,233,673 |
| 2018-08-20 | $62.51 | $63.43 | $62.47 | $63.05 | $51.08 | 847,719 |
| 2018-08-17 | $61.45 | $62.91 | $61.28 | $62.51 | $50.64 | 1,151,572 |
| 2018-08-16 | $61.61 | $62.16 | $61.09 | $61.24 | $49.61 | 1,152,835 |
| 2018-08-15 | $62.85 | $63.64 | $60.20 | $61.92 | $49.59 | 1,395,923 |
| 2018-08-14 | $62.91 | $64.06 | $62.91 | $63.56 | $50.90 | 1,324,470 |
| 2018-08-13 | $62.40 | $62.87 | $61.96 | $62.14 | $49.76 | 998,705 |
| 2018-08-10 | $60.74 | $62.70 | $60.43 | $62.62 | $50.15 | 888,209 |
| 2018-08-09 | $61.70 | $61.88 | $59.51 | $60.50 | $48.45 | 1,449,357 |
| 2018-08-08 | $61.60 | $61.99 | $60.97 | $61.75 | $49.45 | 861,215 |
| 2018-08-07 | $62.14 | $62.18 | $61.46 | $61.99 | $49.64 | 966,469 |
| 2018-08-06 | $61.49 | $61.89 | $61.13 | $61.21 | $49.02 | 735,213 |
| 2018-08-03 | $61.14 | $62.40 | $61.14 | $61.30 | $49.09 | 799,835 |
| 2018-08-02 | $60.81 | $61.77 | $60.74 | $61.10 | $48.93 | 1,022,555 |
| 2018-08-01 | $60.69 | $61.81 | $60.21 | $61.76 | $49.46 | 1,106,391 |
| 2018-07-31 | $62.58 | $62.73 | $60.36 | $61.35 | $49.13 | 1,781,004 |
| 2018-07-30 | $62.37 | $64.32 | $62.05 | $62.99 | $50.45 | 1,925,297 |
| 2018-07-27 | $59.65 | $61.95 | $59.62 | $60.83 | $48.72 | 1,474,954 |
| 2018-07-26 | $58.61 | $61.06 | $57.83 | $59.79 | $47.88 | 1,856,675 |
| 2018-07-25 | $59.28 | $59.34 | $57.60 | $58.82 | $47.11 | 1,737,991 |
| 2018-07-24 | $59.46 | $59.58 | $58.71 | $59.21 | $47.42 | 1,665,031 |
| 2018-07-23 | $59.68 | $59.68 | $58.05 | $58.90 | $47.17 | 1,582,237 |
| 2018-07-20 | $59.49 | $59.86 | $58.85 | $59.40 | $47.57 | 1,653,393 |
| 2018-07-19 | $60.23 | $60.76 | $59.32 | $59.59 | $47.72 | 1,702,877 |
| 2018-07-18 | $61.66 | $61.72 | $60.18 | $60.75 | $48.65 | 2,882,674 |
| 2018-07-17 | $62.20 | $62.55 | $61.83 | $62.13 | $49.76 | 2,002,925 |
| 2018-07-16 | $63.33 | $63.61 | $61.86 | $62.55 | $50.09 | 1,157,335 |
| 2018-07-13 | $64.09 | $64.90 | $63.69 | $64.50 | $51.65 | 806,580 |
| 2018-07-12 | $66.28 | $66.45 | $64.02 | $64.13 | $51.36 | 1,008,122 |
| 2018-07-11 | $66.29 | $67.81 | $65.26 | $65.66 | $52.58 | 896,639 |
| 2018-07-10 | $67.60 | $68.40 | $66.72 | $67.22 | $53.83 | 733,651 |
| 2018-07-09 | $65.84 | $67.33 | $65.84 | $66.79 | $53.49 | 1,031,806 |
| 2018-07-06 | $63.30 | $65.67 | $62.93 | $65.46 | $52.42 | 1,130,108 |
| 2018-07-05 | $64.22 | $64.36 | $63.21 | $63.73 | $51.04 | 1,078,424 |
| 2018-07-03 | $64.01 | $64.95 | $63.50 | $63.93 | $51.20 | 484,993 |
| 2018-07-02 | $63.36 | $63.37 | $61.92 | $62.71 | $50.22 | 1,679,800 |
| 2018-06-29 | $64.71 | $65.41 | $63.63 | $63.76 | $51.06 | 1,410,722 |
| 2018-06-28 | $64.61 | $65.27 | $64.09 | $65.05 | $52.09 | 2,425,517 |
| 2018-06-27 | $63.83 | $65.90 | $63.83 | $64.57 | $51.71 | 1,335,581 |
| 2018-06-26 | $62.00 | $63.21 | $61.57 | $63.01 | $50.46 | 901,785 |
| 2018-06-25 | $63.71 | $63.78 | $61.35 | $61.85 | $49.53 | 1,192,901 |
| 2018-06-22 | $65.92 | $66.85 | $63.42 | $63.70 | $51.01 | 1,984,478 |
| 2018-06-21 | $63.98 | $64.27 | $62.82 | $63.14 | $50.57 | 780,806 |
| 2018-06-20 | $64.57 | $64.76 | $63.70 | $64.60 | $51.73 | 991,618 |
| 2018-06-19 | $63.25 | $65.30 | $63.00 | $64.04 | $51.29 | 1,694,699 |
| 2018-06-18 | $63.18 | $64.57 | $63.18 | $63.87 | $51.15 | 927,220 |
| 2018-06-15 | $64.31 | $64.55 | $62.75 | $63.21 | $50.62 | 1,780,886 |
| 2018-06-14 | $65.91 | $65.91 | $64.85 | $64.97 | $52.03 | 1,027,662 |
| 2018-06-13 | $65.37 | $65.89 | $65.12 | $65.43 | $52.40 | 1,156,555 |
| 2018-06-12 | $65.67 | $65.94 | $64.94 | $65.61 | $52.54 | 1,132,984 |
| 2018-06-11 | $65.00 | $65.95 | $64.77 | $65.61 | $52.54 | 1,101,347 |
| 2018-06-08 | $66.62 | $66.91 | $64.90 | $65.38 | $52.36 | 1,157,575 |
| 2018-06-07 | $64.78 | $67.00 | $64.47 | $66.61 | $53.34 | 1,555,710 |
| 2018-06-06 | $63.91 | $64.47 | $63.12 | $64.24 | $51.45 | 1,144,768 |
| 2018-06-05 | $63.24 | $64.27 | $62.74 | $63.66 | $50.98 | 1,860,514 |
| 2018-06-04 | $65.30 | $65.32 | $62.69 | $63.20 | $50.61 | 1,418,004 |
| 2018-06-01 | $66.76 | $66.76 | $64.29 | $64.97 | $52.03 | 2,204,313 |
| 2018-05-31 | $66.56 | $67.76 | $66.02 | $66.38 | $53.16 | 1,299,183 |
| 2018-05-30 | $67.11 | $68.45 | $66.95 | $67.26 | $53.86 | 923,269 |
| 2018-05-29 | $65.75 | $66.56 | $65.51 | $66.32 | $53.11 | 966,446 |
| 2018-05-25 | $68.07 | $68.07 | $65.53 | $66.56 | $53.30 | 1,645,069 |
| 2018-05-24 | $69.63 | $70.28 | $69.16 | $69.83 | $55.92 | 1,125,326 |
| 2018-05-23 | $70.22 | $71.38 | $69.57 | $70.99 | $56.85 | 860,174 |
| 2018-05-22 | $72.42 | $72.98 | $70.34 | $70.72 | $56.64 | 725,554 |
| 2018-05-21 | $72.50 | $73.19 | $72.09 | $72.61 | $58.15 | 989,965 |
| 2018-05-18 | $73.35 | $73.54 | $71.71 | $71.99 | $57.65 | 939,339 |
| 2018-05-17 | $72.48 | $73.87 | $72.43 | $73.31 | $58.71 | 1,060,351 |
| 2018-05-16 | $71.64 | $73.44 | $71.52 | $72.74 | $57.70 | 1,390,495 |
| 2018-05-15 | $69.62 | $71.51 | $68.94 | $71.46 | $56.69 | 1,306,978 |
| 2018-05-14 | $69.19 | $69.97 | $69.11 | $69.68 | $55.27 | 1,197,754 |
| 2018-05-11 | $69.39 | $69.53 | $68.59 | $68.85 | $54.62 | 1,027,699 |
| 2018-05-10 | $68.29 | $69.36 | $67.84 | $69.02 | $54.75 | 1,371,961 |
| 2018-05-09 | $69.90 | $70.58 | $67.97 | $68.12 | $54.04 | 1,910,946 |
| 2018-05-08 | $67.88 | $68.55 | $66.28 | $68.48 | $54.32 | 2,049,160 |
| 2018-05-07 | $70.38 | $70.94 | $68.39 | $68.67 | $54.47 | 2,061,109 |
| 2018-05-04 | $69.07 | $70.38 | $68.85 | $69.90 | $55.45 | 646,605 |
| 2018-05-03 | $68.83 | $69.35 | $67.72 | $69.14 | $54.85 | 878,639 |
| 2018-05-02 | $68.45 | $69.84 | $68.35 | $68.93 | $54.68 | 1,245,119 |
| 2018-05-01 | $68.80 | $69.29 | $68.06 | $68.90 | $54.66 | 1,283,148 |
| 2018-04-30 | $70.27 | $71.09 | $69.43 | $69.55 | $55.17 | 1,268,801 |
| 2018-04-27 | $71.55 | $71.55 | $69.88 | $70.37 | $55.82 | 1,449,338 |
| 2018-04-26 | $72.24 | $72.88 | $70.46 | $71.67 | $56.85 | 1,176,853 |
| 2018-04-25 | $71.29 | $72.34 | $70.35 | $72.13 | $57.22 | 1,443,467 |
| 2018-04-24 | $72.69 | $73.00 | $71.11 | $71.58 | $56.78 | 1,003,149 |
| 2018-04-23 | $71.94 | $72.52 | $71.25 | $72.41 | $57.44 | 1,136,340 |
| 2018-04-20 | $72.71 | $72.71 | $71.49 | $72.33 | $57.38 | 1,079,633 |
| 2018-04-19 | $73.78 | $73.90 | $72.06 | $73.00 | $57.91 | 2,732,271 |
| 2018-04-18 | $73.52 | $74.36 | $73.01 | $73.60 | $58.38 | 1,682,048 |
| 2018-04-17 | $72.46 | $72.88 | $71.88 | $72.38 | $57.42 | 803,784 |
| 2018-04-16 | $73.04 | $73.11 | $71.95 | $72.19 | $57.27 | 982,705 |
| 2018-04-13 | $72.77 | $74.07 | $72.47 | $73.05 | $57.95 | 1,314,904 |
| 2018-04-12 | $71.54 | $73.45 | $71.02 | $72.51 | $57.52 | 1,607,589 |
| 2018-04-11 | $70.27 | $72.15 | $69.89 | $71.51 | $56.73 | 2,010,946 |
| 2018-04-10 | $67.08 | $70.22 | $67.08 | $69.61 | $55.22 | 1,760,841 |
| 2018-04-09 | $65.63 | $66.85 | $65.28 | $65.90 | $52.28 | 880,360 |
| 2018-04-06 | $66.91 | $67.34 | $64.25 | $65.45 | $51.92 | 1,045,963 |
| 2018-04-05 | $66.72 | $68.18 | $66.53 | $67.43 | $53.49 | 1,556,952 |
| 2018-04-04 | $64.89 | $66.35 | $64.53 | $66.29 | $52.59 | 1,246,476 |
| 2018-04-03 | $65.11 | $66.55 | $64.15 | $66.42 | $52.69 | 1,014,884 |
| 2018-04-02 | $65.80 | $66.53 | $63.51 | $64.59 | $51.24 | 875,364 |
| 2018-03-29 | $64.94 | $66.81 | $64.94 | $66.56 | $52.80 | 1,237,149 |
| 2018-03-28 | $66.47 | $66.73 | $64.41 | $64.58 | $51.23 | 991,337 |
| 2018-03-27 | $68.00 | $68.26 | $66.09 | $66.48 | $52.74 | 1,148,207 |
| 2018-03-26 | $67.34 | $67.96 | $66.68 | $67.72 | $53.72 | 1,088,483 |
| 2018-03-23 | $66.97 | $68.17 | $66.33 | $66.46 | $52.72 | 1,399,187 |
| 2018-03-22 | $67.71 | $68.19 | $66.29 | $66.35 | $52.63 | 1,672,687 |
| 2018-03-21 | $65.89 | $69.19 | $65.49 | $68.88 | $54.64 | 2,621,098 |
| 2018-03-20 | $65.10 | $65.96 | $64.97 | $65.31 | $51.81 | 1,203,014 |
| 2018-03-19 | $64.58 | $64.89 | $63.82 | $64.68 | $51.31 | 1,463,450 |
| 2018-03-16 | $62.65 | $64.67 | $62.38 | $64.56 | $51.21 | 4,450,022 |
| 2018-03-15 | $64.69 | $65.05 | $62.33 | $62.64 | $49.69 | 1,640,680 |
| 2018-03-14 | $65.05 | $65.18 | $64.23 | $64.61 | $51.25 | 1,091,875 |
| 2018-03-13 | $66.11 | $66.29 | $64.26 | $64.63 | $51.27 | 1,583,143 |
| 2018-03-12 | $66.59 | $67.00 | $65.42 | $65.81 | $52.21 | 1,367,813 |
| 2018-03-09 | $66.49 | $68.06 | $66.02 | $66.89 | $53.06 | 2,017,273 |
| 2018-03-08 | $65.25 | $65.31 | $63.82 | $65.02 | $51.58 | 1,424,955 |
| 2018-03-07 | $65.69 | $66.59 | $64.37 | $65.12 | $51.66 | 1,755,567 |
| 2018-03-06 | $67.07 | $67.26 | $65.22 | $66.56 | $52.80 | 1,196,717 |
| 2018-03-05 | $66.08 | $67.30 | $65.51 | $66.61 | $52.84 | 1,638,916 |
| 2018-03-02 | $64.50 | $67.04 | $63.44 | $66.79 | $52.98 | 1,213,026 |
| 2018-03-01 | $64.43 | $65.81 | $64.15 | $65.18 | $51.71 | 1,186,183 |
| 2018-02-28 | $66.85 | $66.99 | $64.54 | $64.55 | $51.21 | 1,311,836 |
| 2018-02-27 | $67.27 | $68.35 | $66.39 | $66.53 | $52.78 | 1,712,953 |
| 2018-02-26 | $67.35 | $67.59 | $66.29 | $67.43 | $53.49 | 693,741 |
| 2018-02-23 | $65.70 | $67.05 | $65.49 | $66.86 | $53.04 | 969,140 |
| 2018-02-22 | $65.24 | $67.08 | $65.18 | $65.39 | $51.87 | 976,280 |
| 2018-02-21 | $64.22 | $65.80 | $64.03 | $64.46 | $51.13 | 1,152,225 |
| 2018-02-20 | $65.61 | $66.25 | $64.20 | $64.51 | $51.17 | 937,025 |
| 2018-02-16 | $65.28 | $66.30 | $65.14 | $65.46 | $51.93 | 1,214,418 |
| 2018-02-15 | $65.87 | $66.12 | $64.06 | $65.73 | $52.14 | 1,897,139 |
| 2018-02-14 | $62.88 | $66.89 | $62.28 | $66.12 | $52.45 | 2,120,644 |
| 2018-02-13 | $64.13 | $64.54 | $63.42 | $63.73 | $50.56 | 2,738,857 |
| 2018-02-12 | $64.55 | $65.65 | $63.80 | $64.64 | $51.28 | 2,825,084 |
| 2018-02-09 | $64.85 | $65.19 | $61.30 | $63.62 | $50.47 | 3,045,233 |
| 2018-02-08 | $67.53 | $68.00 | $64.86 | $64.87 | $50.90 | 2,753,721 |
| 2018-02-07 | $68.71 | $70.28 | $67.03 | $67.47 | $52.94 | 2,174,750 |
| 2018-02-06 | $66.64 | $69.21 | $66.29 | $68.69 | $53.90 | 2,664,053 |
| 2018-02-05 | $69.17 | $70.65 | $68.15 | $68.29 | $53.58 | 2,429,775 |
| 2018-02-02 | $72.32 | $72.43 | $70.03 | $70.11 | $55.01 | 1,593,270 |
| 2018-02-01 | $72.40 | $73.63 | $71.96 | $72.95 | $57.24 | 1,458,413 |
| 2018-01-31 | $72.79 | $73.45 | $71.59 | $72.03 | $56.52 | 1,620,391 |
| 2018-01-30 | $73.61 | $73.92 | $71.60 | $72.71 | $57.05 | 2,175,190 |
| 2018-01-29 | $73.43 | $75.02 | $72.47 | $74.33 | $58.32 | 2,471,657 |
| 2018-01-26 | $74.25 | $74.43 | $72.73 | $74.09 | $58.13 | 1,600,830 |
| 2018-01-25 | $72.63 | $74.12 | $71.02 | $73.69 | $57.82 | 3,512,232 |
| 2018-01-24 | $71.88 | $72.29 | $69.39 | $71.38 | $56.01 | 2,710,665 |
| 2018-01-23 | $71.10 | $72.07 | $70.45 | $71.57 | $56.16 | 1,585,694 |
| 2018-01-22 | $71.13 | $71.34 | $70.38 | $71.12 | $55.80 | 1,856,914 |
| 2018-01-19 | $69.29 | $71.35 | $67.94 | $71.13 | $55.81 | 1,488,596 |
| 2018-01-18 | $70.69 | $71.14 | $70.02 | $70.03 | $54.95 | 1,575,229 |
| 2018-01-17 | $70.00 | $71.64 | $69.86 | $70.63 | $55.42 | 2,156,795 |
| 2018-01-16 | $70.54 | $71.29 | $69.64 | $69.73 | $54.71 | 1,848,758 |
| 2018-01-12 | $69.32 | $70.37 | $69.10 | $70.26 | $55.13 | 1,962,195 |
| 2018-01-11 | $68.58 | $71.05 | $68.39 | $70.04 | $54.96 | 2,470,290 |
| 2018-01-10 | $68.25 | $69.00 | $67.96 | $68.27 | $53.57 | 1,759,813 |
| 2018-01-09 | $68.87 | $69.43 | $68.16 | $68.21 | $53.52 | 2,389,079 |
| 2018-01-08 | $66.56 | $68.73 | $66.50 | $68.57 | $53.80 | 1,616,028 |
| 2018-01-05 | $66.34 | $67.29 | $66.01 | $66.70 | $52.34 | 1,728,028 |
| 2018-01-04 | $66.12 | $66.94 | $65.52 | $66.40 | $52.10 | 2,204,829 |
| 2018-01-03 | $65.65 | $66.44 | $65.19 | $65.65 | $51.51 | 2,462,946 |
| 2018-01-02 | $65.17 | $66.08 | $64.45 | $65.35 | $51.28 | 1,370,020 |
| 2017-12-29 | $65.03 | $65.07 | $63.83 | $64.64 | $50.72 | 950,570 |
| 2017-12-28 | $65.15 | $65.40 | $64.52 | $64.82 | $50.86 | 661,519 |
| 2017-12-27 | $65.55 | $65.55 | $64.40 | $64.97 | $50.98 | 860,912 |
| 2017-12-26 | $64.75 | $65.77 | $64.22 | $65.61 | $51.48 | 834,851 |
| 2017-12-22 | $63.52 | $65.35 | $63.47 | $64.32 | $50.47 | 1,663,270 |
| 2017-12-21 | $61.37 | $64.53 | $61.33 | $63.63 | $49.93 | 1,563,766 |
| 2017-12-20 | $59.91 | $61.37 | $59.24 | $61.17 | $48.00 | 1,613,567 |
| 2017-12-19 | $58.19 | $59.63 | $57.86 | $59.60 | $46.76 | 1,249,394 |
| 2017-12-18 | $58.32 | $58.84 | $57.95 | $57.99 | $45.50 | 1,557,847 |
| 2017-12-15 | $57.51 | $59.20 | $57.06 | $57.78 | $45.34 | 4,910,290 |
| 2017-12-14 | $57.35 | $58.09 | $56.72 | $56.78 | $44.55 | 1,053,518 |
| 2017-12-13 | $59.03 | $59.43 | $57.62 | $57.92 | $45.45 | 789,163 |
| 2017-12-12 | $58.84 | $59.48 | $58.41 | $58.81 | $46.14 | 967,647 |
| 2017-12-11 | $58.27 | $58.78 | $57.82 | $58.44 | $45.85 | 1,263,851 |
| 2017-12-08 | $58.05 | $58.50 | $57.79 | $58.01 | $45.52 | 1,218,246 |
| 2017-12-07 | $56.57 | $57.25 | $56.31 | $57.21 | $44.89 | 1,212,982 |
| 2017-12-06 | $57.47 | $57.47 | $54.00 | $56.47 | $44.31 | 1,451,468 |
| 2017-12-05 | $58.57 | $59.13 | $57.58 | $57.84 | $45.38 | 1,162,744 |
| 2017-12-04 | $59.56 | $60.03 | $58.42 | $58.43 | $45.85 | 2,127,576 |
| 2017-12-01 | $59.28 | $60.07 | $58.18 | $59.56 | $46.73 | 1,738,204 |
| 2017-11-30 | $57.63 | $59.10 | $57.44 | $58.58 | $45.96 | 2,201,676 |
| 2017-11-29 | $56.71 | $57.69 | $56.37 | $57.04 | $44.76 | 1,580,432 |
| 2017-11-28 | $55.86 | $56.64 | $55.33 | $56.47 | $44.31 | 1,584,716 |
| 2017-11-27 | $55.73 | $55.91 | $55.04 | $55.56 | $43.59 | 1,159,387 |
| 2017-11-24 | $56.96 | $57.00 | $55.99 | $56.02 | $43.96 | 702,807 |
| 2017-11-22 | $56.65 | $57.22 | $56.35 | $56.61 | $44.42 | 729,482 |
| 2017-11-21 | $55.97 | $56.49 | $55.31 | $55.84 | $43.81 | 906,935 |
| 2017-11-20 | $55.37 | $55.88 | $54.98 | $55.55 | $43.59 | 1,041,398 |
| 2017-11-17 | $55.17 | $56.00 | $54.91 | $55.68 | $43.69 | 1,783,510 |
| 2017-11-16 | $53.62 | $55.63 | $52.89 | $54.37 | $42.66 | 2,595,758 |
| 2017-11-15 | $53.62 | $53.95 | $52.53 | $53.73 | $42.16 | 2,447,936 |
| 2017-11-14 | $55.99 | $56.41 | $54.28 | $54.38 | $42.67 | 1,212,748 |
| 2017-11-13 | $57.95 | $58.04 | $56.26 | $56.38 | $44.24 | 1,448,125 |
| 2017-11-10 | $58.85 | $59.34 | $58.12 | $58.15 | $45.63 | 1,715,252 |
| 2017-11-09 | $58.76 | $59.60 | $58.39 | $59.53 | $46.15 | 1,507,676 |
| 2017-11-08 | $58.50 | $59.46 | $58.22 | $59.10 | $45.82 | 1,834,120 |
| 2017-11-07 | $58.08 | $58.67 | $57.74 | $58.46 | $45.32 | 2,150,454 |
| 2017-11-06 | $55.54 | $58.54 | $55.41 | $58.30 | $45.20 | 2,558,617 |
| 2017-11-03 | $54.68 | $55.57 | $54.48 | $54.91 | $42.57 | 1,377,584 |
| 2017-11-02 | $54.68 | $55.14 | $54.20 | $54.88 | $42.55 | 1,305,883 |
| 2017-11-01 | $55.00 | $55.45 | $53.83 | $54.59 | $42.32 | 1,458,550 |
| 2017-10-31 | $53.74 | $54.53 | $52.92 | $54.31 | $42.11 | 1,447,004 |
| 2017-10-30 | $52.80 | $54.16 | $52.71 | $53.82 | $41.73 | 1,621,395 |
| 2017-10-27 | $51.67 | $52.63 | $51.28 | $52.61 | $40.79 | 1,365,204 |
| 2017-10-26 | $51.52 | $52.36 | $51.01 | $51.93 | $40.26 | 1,722,350 |
| 2017-10-25 | $52.34 | $52.65 | $51.02 | $51.34 | $39.80 | 1,117,504 |
| 2017-10-24 | $52.42 | $53.35 | $52.21 | $52.45 | $40.66 | 1,680,363 |
| 2017-10-23 | $52.11 | $52.88 | $51.97 | $52.04 | $40.35 | 1,212,235 |
| 2017-10-20 | $51.24 | $52.00 | $50.71 | $52.00 | $40.32 | 1,159,987 |
| 2017-10-19 | $50.73 | $51.99 | $50.64 | $50.94 | $39.49 | 1,187,562 |
| 2017-10-18 | $52.41 | $52.72 | $51.10 | $51.20 | $39.70 | 1,161,568 |
| 2017-10-17 | $52.47 | $52.73 | $52.03 | $52.25 | $40.51 | 1,185,477 |
| 2017-10-16 | $52.68 | $52.89 | $52.34 | $52.53 | $40.73 | 778,093 |
| 2017-10-13 | $51.67 | $52.87 | $51.48 | $52.20 | $40.47 | 1,336,026 |
| 2017-10-12 | $51.61 | $51.66 | $50.30 | $51.03 | $39.56 | 1,039,641 |
| 2017-10-11 | $52.67 | $53.09 | $51.68 | $52.28 | $40.53 | 1,381,943 |
| 2017-10-10 | $52.75 | $53.64 | $52.68 | $52.76 | $40.90 | 1,556,337 |
| 2017-10-09 | $51.82 | $52.38 | $51.49 | $51.93 | $40.26 | 828,750 |
| 2017-10-06 | $51.22 | $51.67 | $51.06 | $51.53 | $39.95 | 1,317,850 |
| 2017-10-05 | $51.39 | $52.40 | $51.14 | $52.17 | $40.45 | 1,485,011 |
| 2017-10-04 | $50.01 | $51.18 | $49.69 | $51.14 | $39.65 | 1,540,054 |
| 2017-10-03 | $51.15 | $51.22 | $50.00 | $50.02 | $38.78 | 1,794,667 |
| 2017-10-02 | $51.26 | $51.47 | $50.64 | $51.26 | $39.74 | 2,071,761 |
| 2017-09-29 | $52.42 | $52.42 | $51.54 | $52.11 | $40.40 | 1,774,940 |
| 2017-09-28 | $53.30 | $53.74 | $51.84 | $52.41 | $40.63 | 1,681,949 |
| 2017-09-27 | $52.98 | $53.26 | $52.74 | $53.20 | $41.25 | 1,304,098 |
| 2017-09-26 | $52.67 | $52.99 | $52.18 | $52.93 | $41.04 | 985,184 |
| 2017-09-25 | $51.60 | $53.18 | $51.46 | $52.94 | $41.04 | 2,050,766 |
| 2017-09-22 | $50.17 | $51.35 | $50.06 | $51.01 | $39.55 | 1,059,182 |
| 2017-09-21 | $50.50 | $50.62 | $49.51 | $50.43 | $39.10 | 1,365,396 |
| 2017-09-20 | $49.38 | $50.70 | $49.27 | $50.55 | $39.19 | 1,726,700 |
| 2017-09-19 | $50.45 | $50.45 | $48.88 | $49.06 | $38.04 | 1,445,975 |
| 2017-09-18 | $49.95 | $50.58 | $49.45 | $50.17 | $38.90 | 979,800 |
| 2017-09-15 | $49.91 | $50.22 | $49.52 | $50.19 | $38.91 | 2,303,736 |
| 2017-09-14 | $49.63 | $50.20 | $49.40 | $49.78 | $38.59 | 2,174,784 |
| 2017-09-13 | $48.08 | $49.50 | $48.08 | $49.29 | $38.21 | 2,048,821 |
| 2017-09-12 | $47.06 | $48.28 | $46.69 | $48.05 | $37.25 | 2,268,668 |
| 2017-09-11 | $45.71 | $47.13 | $45.30 | $47.06 | $36.49 | 2,042,146 |
| 2017-09-08 | $45.97 | $46.02 | $45.32 | $45.48 | $35.26 | 1,277,562 |
| 2017-09-07 | $46.35 | $46.61 | $45.58 | $46.04 | $35.69 | 1,973,323 |
| 2017-09-06 | $44.15 | $46.59 | $43.99 | $46.35 | $35.94 | 3,074,830 |
| 2017-09-05 | $43.46 | $44.33 | $43.22 | $43.77 | $33.94 | 1,999,351 |
| 2017-09-01 | $42.53 | $43.19 | $42.16 | $43.02 | $33.35 | 1,319,113 |
| 2017-08-31 | $42.90 | $42.90 | $42.30 | $42.34 | $32.83 | 2,468,620 |
| 2017-08-30 | $43.11 | $43.16 | $42.28 | $42.65 | $33.07 | 1,898,532 |
| 2017-08-29 | $43.27 | $43.41 | $42.66 | $43.13 | $33.44 | 1,695,255 |
| 2017-08-28 | $44.72 | $44.96 | $42.77 | $43.49 | $33.72 | 2,229,968 |
| 2017-08-25 | $44.44 | $45.18 | $44.42 | $44.78 | $34.72 | 1,648,856 |
| 2017-08-24 | $44.41 | $44.71 | $44.04 | $44.19 | $34.26 | 1,883,773 |
| 2017-08-23 | $43.62 | $44.69 | $43.07 | $44.52 | $34.52 | 1,791,285 |
| 2017-08-22 | $43.33 | $44.01 | $43.18 | $43.85 | $34.00 | 1,411,081 |
| 2017-08-21 | $43.57 | $44.15 | $43.23 | $43.25 | $33.53 | 1,400,162 |
| 2017-08-18 | $43.30 | $44.55 | $43.00 | $43.70 | $33.88 | 1,581,788 |
| 2017-08-17 | $43.67 | $43.91 | $43.14 | $43.15 | $33.45 | 1,775,588 |
| 2017-08-16 | $45.00 | $45.19 | $43.64 | $43.77 | $33.94 | 1,795,955 |
| 2017-08-15 | $46.00 | $46.04 | $45.06 | $45.58 | $34.78 | 2,355,994 |
| 2017-08-14 | $46.20 | $46.89 | $46.01 | $46.09 | $35.17 | 1,478,018 |
| 2017-08-11 | $46.13 | $47.17 | $46.00 | $46.18 | $35.24 | 1,632,982 |
| 2017-08-10 | $46.70 | $47.08 | $46.17 | $46.41 | $35.42 | 1,786,451 |
| 2017-08-09 | $46.96 | $47.00 | $46.06 | $46.48 | $35.47 | 2,166,273 |
| 2017-08-08 | $47.34 | $47.84 | $46.39 | $46.40 | $35.41 | 2,295,107 |
| 2017-08-07 | $49.05 | $49.23 | $47.25 | $47.43 | $36.19 | 2,391,694 |
| 2017-08-04 | $49.61 | $49.88 | $49.29 | $49.34 | $37.65 | 1,620,816 |
| 2017-08-03 | $49.29 | $50.16 | $48.98 | $49.54 | $37.80 | 2,326,730 |
| 2017-08-02 | $49.15 | $49.39 | $48.19 | $49.06 | $37.44 | 2,937,961 |
| 2017-08-01 | $50.51 | $50.57 | $48.62 | $49.20 | $37.54 | 3,583,327 |
| 2017-07-31 | $51.60 | $51.73 | $50.36 | $50.62 | $38.63 | 2,242,564 |
| 2017-07-28 | $51.70 | $53.74 | $51.05 | $51.82 | $39.54 | 4,105,613 |
| 2017-07-27 | $55.05 | $55.20 | $51.45 | $53.05 | $40.48 | 4,809,164 |
| 2017-07-26 | $56.66 | $56.84 | $54.92 | $55.07 | $42.02 | 2,534,644 |
| 2017-07-25 | $55.28 | $56.92 | $55.11 | $56.16 | $42.86 | 1,739,593 |
| 2017-07-24 | $54.34 | $54.54 | $53.88 | $54.37 | $41.49 | 2,301,459 |
| 2017-07-21 | $57.09 | $57.82 | $54.03 | $54.13 | $41.31 | 2,876,317 |
| 2017-07-20 | $58.41 | $58.64 | $56.80 | $57.26 | $43.70 | 1,612,751 |
| 2017-07-19 | $55.31 | $58.49 | $55.21 | $58.12 | $44.35 | 2,663,727 |
| 2017-07-18 | $55.91 | $56.14 | $55.12 | $55.36 | $42.25 | 1,417,694 |
| 2017-07-17 | $55.19 | $55.53 | $54.75 | $55.32 | $42.21 | 1,842,894 |
| 2017-07-14 | $54.57 | $55.53 | $54.13 | $55.35 | $42.24 | 2,237,460 |
| 2017-07-13 | $53.53 | $54.52 | $53.41 | $54.48 | $41.57 | 2,262,572 |
| 2017-07-12 | $54.89 | $55.00 | $53.24 | $53.50 | $40.83 | 2,064,607 |
| 2017-07-11 | $53.28 | $54.25 | $52.75 | $53.91 | $41.14 | 1,621,177 |
| 2017-07-10 | $52.65 | $53.66 | $52.23 | $53.29 | $40.67 | 1,870,354 |
| 2017-07-07 | $52.61 | $53.40 | $51.91 | $52.88 | $40.35 | 2,042,602 |
| 2017-07-06 | $54.66 | $55.20 | $53.19 | $53.47 | $40.80 | 2,403,144 |
| 2017-07-05 | $55.30 | $55.56 | $53.95 | $54.34 | $41.47 | 1,958,530 |
| 2017-07-03 | $54.55 | $56.08 | $54.55 | $55.74 | $42.54 | 934,454 |
| 2017-06-30 | $54.52 | $55.23 | $54.13 | $54.34 | $41.47 | 1,704,817 |
| 2017-06-29 | $53.96 | $55.32 | $53.74 | $54.37 | $41.49 | 2,404,826 |
| 2017-06-28 | $52.83 | $54.67 | $52.83 | $53.51 | $40.83 | 1,802,174 |
| 2017-06-27 | $53.01 | $53.48 | $52.07 | $52.81 | $40.30 | 2,367,930 |
| 2017-06-26 | $53.06 | $53.85 | $52.57 | $53.16 | $40.57 | 1,414,011 |
| 2017-06-23 | $52.29 | $53.22 | $52.05 | $52.74 | $40.25 | 2,296,608 |
| 2017-06-22 | $52.03 | $52.88 | $51.44 | $52.12 | $39.77 | 1,881,833 |
| 2017-06-21 | $52.77 | $52.96 | $50.56 | $51.92 | $39.62 | 3,202,440 |
| 2017-06-20 | $53.10 | $53.83 | $52.20 | $53.47 | $40.80 | 2,440,227 |
| 2017-06-19 | $54.98 | $55.08 | $53.99 | $54.07 | $41.26 | 1,717,575 |
| 2017-06-16 | $53.88 | $55.05 | $53.11 | $55.00 | $41.97 | 2,382,611 |
| 2017-06-15 | $53.19 | $54.23 | $53.19 | $53.65 | $40.94 | 1,999,559 |
| 2017-06-14 | $55.50 | $55.50 | $52.84 | $53.83 | $41.08 | 3,594,018 |
| 2017-06-13 | $54.81 | $56.00 | $54.64 | $55.85 | $42.62 | 1,695,887 |
| 2017-06-12 | $54.03 | $56.28 | $54.00 | $54.89 | $41.89 | 2,714,597 |
| 2017-06-09 | $50.41 | $54.12 | $50.41 | $53.27 | $40.65 | 2,555,545 |
| 2017-06-08 | $49.86 | $50.97 | $49.86 | $50.40 | $38.46 | 2,300,653 |
| 2017-06-07 | $52.86 | $53.29 | $49.46 | $50.08 | $38.22 | 3,749,275 |
| 2017-06-06 | $53.26 | $53.82 | $51.80 | $53.30 | $40.67 | 2,173,467 |
| 2017-06-05 | $52.78 | $53.90 | $52.71 | $53.69 | $40.97 | 1,259,418 |
| 2017-06-02 | $53.32 | $53.32 | $52.28 | $53.11 | $40.53 | 1,525,983 |
| 2017-06-01 | $52.66 | $54.67 | $52.66 | $53.74 | $41.01 | 2,512,385 |
| 2017-05-31 | $52.24 | $52.77 | $51.67 | $52.66 | $40.18 | 2,717,093 |
| 2017-05-30 | $53.48 | $53.83 | $52.75 | $52.82 | $40.31 | 1,777,251 |
| 2017-05-26 | $54.38 | $54.73 | $53.63 | $53.67 | $40.96 | 2,403,879 |
| 2017-05-25 | $55.91 | $56.37 | $52.95 | $53.79 | $41.05 | 4,044,583 |
| 2017-05-24 | $57.44 | $57.94 | $55.41 | $56.01 | $42.74 | 2,124,860 |
| 2017-05-23 | $58.31 | $58.67 | $56.47 | $57.49 | $43.87 | 2,733,369 |
| 2017-05-22 | $60.57 | $60.57 | $59.30 | $59.88 | $45.69 | 1,906,132 |
| 2017-05-19 | $57.59 | $60.61 | $57.13 | $60.04 | $45.82 | 2,351,647 |
| 2017-05-18 | $56.25 | $57.37 | $55.98 | $57.05 | $43.53 | 1,794,067 |
| 2017-05-17 | $57.12 | $57.75 | $56.65 | $56.71 | $43.28 | 1,656,348 |
| 2017-05-16 | $58.91 | $59.24 | $57.59 | $58.24 | $43.90 | 1,821,263 |
| 2017-05-15 | $58.94 | $59.54 | $57.96 | $58.55 | $44.13 | 2,003,429 |
| 2017-05-12 | $58.16 | $58.39 | $57.08 | $57.42 | $43.28 | 1,937,692 |
| 2017-05-11 | $59.96 | $60.10 | $58.12 | $58.38 | $44.01 | 1,301,544 |
| 2017-05-10 | $58.71 | $60.04 | $58.48 | $59.28 | $44.68 | 1,774,535 |
| 2017-05-09 | $59.76 | $59.82 | $57.83 | $58.18 | $43.86 | 1,263,221 |
| 2017-05-08 | $59.51 | $60.20 | $59.39 | $59.77 | $45.05 | 2,239,108 |
| 2017-05-05 | $58.21 | $59.68 | $57.78 | $59.63 | $44.95 | 2,868,160 |
| 2017-05-04 | $58.71 | $58.73 | $56.73 | $58.05 | $43.76 | 2,662,817 |
| 2017-05-03 | $58.92 | $59.74 | $58.54 | $59.11 | $44.56 | 1,771,114 |
| 2017-05-02 | $58.82 | $59.55 | $58.30 | $58.72 | $44.26 | 2,705,792 |
| 2017-05-01 | $60.51 | $60.51 | $58.78 | $58.79 | $44.32 | 3,015,969 |
| 2017-04-28 | $62.13 | $62.15 | $60.64 | $60.64 | $45.71 | 2,705,374 |
| 2017-04-27 | $63.80 | $64.23 | $59.06 | $61.55 | $46.40 | 5,789,961 |
| 2017-04-26 | $64.98 | $66.67 | $64.98 | $65.21 | $49.15 | 1,541,422 |
| 2017-04-25 | $65.18 | $65.62 | $64.66 | $65.39 | $49.29 | 966,321 |
| 2017-04-24 | $65.53 | $65.76 | $64.75 | $65.15 | $49.11 | 1,070,738 |
| 2017-04-21 | $64.81 | $65.39 | $63.80 | $65.09 | $49.06 | 1,323,287 |
| 2017-04-20 | $65.16 | $65.65 | $64.68 | $64.83 | $48.87 | 1,142,412 |
| 2017-04-19 | $66.74 | $66.88 | $64.71 | $64.89 | $48.91 | 1,143,630 |
| 2017-04-18 | $66.64 | $67.59 | $66.19 | $66.52 | $50.14 | 1,213,346 |
| 2017-04-17 | $67.32 | $67.82 | $66.68 | $67.27 | $50.71 | 1,427,121 |
| 2017-04-13 | $68.41 | $68.85 | $67.07 | $67.35 | $50.77 | 1,330,553 |
| 2017-04-12 | $69.26 | $69.97 | $68.47 | $68.71 | $51.79 | 1,509,200 |
| 2017-04-11 | $68.95 | $69.24 | $67.55 | $69.08 | $52.07 | 1,027,441 |
| 2017-04-10 | $67.84 | $69.05 | $67.42 | $68.78 | $51.85 | 1,306,453 |
| 2017-04-07 | $68.18 | $68.20 | $67.13 | $67.32 | $50.75 | 959,873 |
| 2017-04-06 | $67.41 | $68.45 | $67.12 | $68.01 | $51.27 | 995,322 |
| 2017-04-05 | $67.60 | $68.59 | $66.91 | $67.12 | $50.59 | 1,416,284 |
| 2017-04-04 | $66.84 | $67.11 | $65.82 | $66.97 | $50.48 | 1,089,321 |
| 2017-04-03 | $67.27 | $67.66 | $66.13 | $66.69 | $50.27 | 1,633,789 |
| 2017-03-31 | $66.11 | $67.13 | $65.97 | $66.57 | $50.18 | 946,355 |
| 2017-03-30 | $66.43 | $67.45 | $65.78 | $66.53 | $50.15 | 1,977,096 |
| 2017-03-29 | $64.64 | $66.48 | $64.40 | $66.11 | $49.83 | 1,584,230 |
| 2017-03-28 | $64.52 | $65.07 | $64.00 | $64.78 | $48.83 | 1,615,558 |
| 2017-03-27 | $64.24 | $64.35 | $63.66 | $64.15 | $48.36 | 2,089,195 |
| 2017-03-24 | $66.00 | $66.38 | $64.95 | $65.03 | $49.02 | 1,490,738 |
| 2017-03-23 | $66.02 | $66.48 | $65.10 | $65.91 | $49.68 | 948,573 |
| 2017-03-22 | $66.50 | $67.12 | $65.62 | $66.32 | $49.99 | 1,180,982 |
| 2017-03-21 | $68.34 | $68.58 | $66.80 | $66.95 | $50.47 | 1,103,069 |
| 2017-03-20 | $67.17 | $68.00 | $66.55 | $67.89 | $51.18 | 1,203,948 |
| 2017-03-17 | $68.54 | $69.08 | $67.88 | $67.98 | $51.24 | 2,331,468 |
| 2017-03-16 | $69.62 | $69.62 | $67.75 | $68.23 | $51.43 | 1,497,578 |
| 2017-03-15 | $68.82 | $69.59 | $68.04 | $69.47 | $52.37 | 1,443,007 |
| 2017-03-14 | $67.36 | $68.17 | $65.98 | $67.90 | $51.18 | 2,622,808 |
| 2017-03-13 | $67.54 | $68.56 | $67.24 | $68.47 | $51.61 | 1,395,494 |
| 2017-03-10 | $67.29 | $67.82 | $66.56 | $67.30 | $50.73 | 1,313,517 |
| 2017-03-09 | $66.01 | $67.13 | $65.18 | $66.96 | $50.47 | 1,742,166 |
| 2017-03-08 | $68.02 | $68.59 | $66.15 | $66.48 | $50.11 | 2,328,534 |
| 2017-03-07 | $69.76 | $70.02 | $68.31 | $68.37 | $51.54 | 1,536,254 |
| 2017-03-06 | $69.09 | $69.85 | $68.16 | $69.74 | $52.57 | 1,291,917 |
| 2017-03-03 | $69.24 | $69.94 | $68.78 | $69.24 | $52.19 | 1,331,872 |
| 2017-03-02 | $69.10 | $69.67 | $68.14 | $68.47 | $51.61 | 1,482,358 |
| 2017-03-01 | $68.92 | $70.11 | $68.86 | $69.91 | $52.70 | 1,415,224 |
| 2017-02-28 | $68.09 | $69.00 | $67.85 | $68.37 | $51.54 | 1,367,784 |
| 2017-02-27 | $68.22 | $69.49 | $67.62 | $68.58 | $51.70 | 1,326,931 |
| 2017-02-24 | $68.84 | $68.86 | $67.28 | $67.53 | $50.90 | 2,066,387 |
| 2017-02-23 | $68.90 | $69.26 | $67.70 | $68.77 | $51.84 | 2,245,980 |
| 2017-02-22 | $68.32 | $68.52 | $67.40 | $67.41 | $50.81 | 1,155,752 |
| 2017-02-21 | $69.20 | $69.74 | $68.93 | $69.03 | $52.03 | 1,011,859 |
| 2017-02-17 | $68.05 | $68.53 | $67.17 | $68.26 | $51.45 | 1,371,167 |
| 2017-02-16 | $68.81 | $69.21 | $67.83 | $68.49 | $51.63 | 1,856,107 |
| 2017-02-15 | $70.23 | $70.58 | $68.28 | $68.73 | $51.81 | 1,975,082 |
| 2017-02-14 | $69.71 | $70.75 | $69.56 | $70.65 | $53.26 | 1,623,278 |
| 2017-02-13 | $68.98 | $69.70 | $68.67 | $69.18 | $52.15 | 981,734 |
| 2017-02-10 | $69.73 | $70.75 | $69.07 | $69.23 | $52.19 | 1,702,738 |
| 2017-02-09 | $69.18 | $69.57 | $68.05 | $68.50 | $51.63 | 2,867,957 |
| 2017-02-08 | $67.75 | $69.77 | $66.79 | $69.47 | $51.84 | 2,843,336 |
| 2017-02-07 | $68.55 | $69.36 | $67.86 | $68.32 | $50.98 | 1,433,825 |
| 2017-02-06 | $70.50 | $70.93 | $68.74 | $69.02 | $51.50 | 1,550,006 |
| 2017-02-03 | $70.23 | $71.66 | $70.22 | $70.61 | $52.69 | 1,663,779 |
| 2017-02-02 | $71.49 | $71.63 | $68.89 | $70.07 | $52.28 | 2,797,280 |
| 2017-02-01 | $71.45 | $72.25 | $69.41 | $71.10 | $53.05 | 2,703,097 |
| 2017-01-31 | $70.59 | $71.69 | $70.10 | $71.16 | $53.10 | 2,122,149 |
| 2017-01-30 | $71.94 | $72.07 | $69.97 | $70.45 | $52.57 | 2,493,421 |
| 2017-01-27 | $74.00 | $75.10 | $71.96 | $72.68 | $54.23 | 2,837,256 |
| 2017-01-26 | $78.83 | $79.85 | $74.96 | $75.11 | $56.04 | 5,261,048 |
| 2017-01-25 | $79.78 | $81.20 | $79.78 | $81.11 | $60.52 | 2,036,914 |
| 2017-01-24 | $77.45 | $80.34 | $77.36 | $79.91 | $59.63 | 2,107,369 |
| 2017-01-23 | $77.28 | $77.62 | $76.08 | $76.80 | $57.31 | 1,310,537 |
| 2017-01-20 | $78.69 | $79.47 | $77.53 | $77.99 | $58.19 | 1,448,921 |
| 2017-01-19 | $78.62 | $79.20 | $77.35 | $77.72 | $57.99 | 960,245 |
| 2017-01-18 | $78.88 | $79.22 | $77.96 | $78.49 | $58.57 | 1,612,218 |
| 2017-01-17 | $78.96 | $79.84 | $77.90 | $79.80 | $59.54 | 1,130,485 |
| 2017-01-13 | $79.01 | $79.30 | $77.85 | $78.31 | $58.43 | 1,456,107 |
| 2017-01-12 | $80.47 | $80.47 | $78.52 | $79.01 | $58.95 | 1,615,434 |
| 2017-01-11 | $79.22 | $80.75 | $78.90 | $79.63 | $59.42 | 1,614,270 |
| 2017-01-10 | $79.50 | $80.32 | $78.78 | $78.84 | $58.83 | 1,310,211 |
| 2017-01-09 | $81.04 | $81.10 | $78.75 | $79.30 | $59.17 | 1,927,285 |
| 2017-01-06 | $79.14 | $81.30 | $78.15 | $81.07 | $60.49 | 1,638,854 |
| 2017-01-05 | $78.91 | $79.31 | $77.81 | $78.80 | $58.80 | 1,235,776 |
| 2017-01-04 | $79.12 | $79.76 | $78.45 | $78.54 | $58.60 | 1,286,599 |
| 2017-01-03 | $78.52 | $79.67 | $77.65 | $78.76 | $58.77 | 1,452,299 |
| 2016-12-30 | $78.21 | $78.89 | $77.09 | $77.40 | $57.75 | 840,177 |
| 2016-12-29 | $78.26 | $79.00 | $77.66 | $78.17 | $58.33 | 639,997 |
| 2016-12-28 | $80.10 | $80.85 | $78.30 | $78.39 | $58.49 | 1,067,035 |
| 2016-12-27 | $78.90 | $80.94 | $78.79 | $79.96 | $59.66 | 1,245,997 |
| 2016-12-23 | $78.53 | $79.25 | $78.11 | $78.34 | $58.45 | 635,098 |
| 2016-12-22 | $79.64 | $79.86 | $78.54 | $78.65 | $58.69 | 1,099,061 |
| 2016-12-21 | $79.34 | $80.40 | $79.16 | $79.50 | $59.32 | 1,171,213 |
| 2016-12-20 | $79.24 | $80.04 | $78.59 | $78.84 | $58.83 | 1,326,255 |
| 2016-12-19 | $78.73 | $79.00 | $77.71 | $78.45 | $58.54 | 2,298,510 |
| 2016-12-16 | $80.04 | $81.01 | $78.50 | $78.70 | $58.72 | 2,884,752 |
| 2016-12-15 | $80.56 | $81.03 | $79.89 | $80.45 | $60.03 | 2,186,667 |
| 2016-12-14 | $82.03 | $83.50 | $81.14 | $81.27 | $60.64 | 1,815,535 |
| 2016-12-13 | $83.71 | $84.02 | $81.88 | $83.46 | $62.28 | 1,922,507 |
| 2016-12-12 | $84.21 | $85.78 | $82.61 | $83.18 | $62.07 | 2,008,136 |
| 2016-12-09 | $81.85 | $82.72 | $80.72 | $81.75 | $61.00 | 1,759,471 |
| 2016-12-08 | $80.75 | $81.76 | $80.34 | $81.38 | $60.72 | 1,413,588 |
| 2016-12-07 | $79.88 | $82.08 | $79.03 | $80.86 | $60.34 | 1,764,038 |
| 2016-12-06 | $80.01 | $80.61 | $78.12 | $79.92 | $59.63 | 2,302,963 |
| 2016-12-05 | $80.01 | $82.00 | $79.86 | $81.31 | $60.67 | 2,336,270 |
| 2016-12-02 | $77.46 | $79.90 | $77.31 | $79.45 | $59.28 | 2,217,503 |
| 2016-12-01 | $77.42 | $79.66 | $75.82 | $77.85 | $58.09 | 4,134,772 |
| 2016-11-30 | $69.35 | $76.16 | $69.35 | $75.65 | $56.45 | 5,427,704 |
| 2016-11-29 | $66.55 | $67.90 | $65.73 | $67.57 | $50.42 | 2,081,996 |
| 2016-11-28 | $70.19 | $70.27 | $68.37 | $68.43 | $51.06 | 1,916,988 |
| 2016-11-25 | $69.77 | $70.01 | $69.34 | $69.60 | $51.93 | 739,962 |
| 2016-11-23 | $68.94 | $70.25 | $68.84 | $70.23 | $52.40 | 1,471,890 |
| 2016-11-22 | $69.73 | $70.10 | $68.62 | $69.47 | $51.84 | 1,989,721 |
| 2016-11-21 | $69.70 | $70.10 | $68.05 | $69.12 | $51.58 | 2,664,287 |
| 2016-11-18 | $67.53 | $68.86 | $67.41 | $68.25 | $50.93 | 1,441,933 |
| 2016-11-17 | $66.51 | $67.94 | $66.43 | $67.18 | $50.13 | 2,128,103 |
| 2016-11-16 | $66.29 | $66.61 | $65.19 | $65.94 | $49.20 | 1,276,401 |
| 2016-11-15 | $64.30 | $66.86 | $64.30 | $66.64 | $49.72 | 2,149,323 |
| 2016-11-14 | $61.90 | $64.00 | $61.77 | $63.78 | $47.59 | 2,287,020 |
| 2016-11-11 | $63.02 | $63.40 | $61.21 | $62.17 | $46.39 | 1,387,655 |
| 2016-11-10 | $63.12 | $64.23 | $62.64 | $63.69 | $47.52 | 2,395,959 |
| 2016-11-09 | $62.46 | $64.38 | $62.16 | $63.56 | $47.43 | 2,247,397 |
| 2016-11-08 | $61.72 | $62.80 | $61.18 | $62.48 | $46.62 | 1,401,640 |
| 2016-11-07 | $63.26 | $63.46 | $61.80 | $62.46 | $46.09 | 1,720,881 |
| 2016-11-04 | $62.10 | $62.82 | $60.51 | $62.42 | $46.06 | 2,953,186 |
| 2016-11-03 | $62.68 | $62.93 | $61.59 | $62.49 | $46.11 | 1,335,152 |
| 2016-11-02 | $62.79 | $63.27 | $60.39 | $62.38 | $46.03 | 2,761,568 |
| 2016-11-01 | $63.79 | $64.22 | $62.80 | $63.68 | $46.99 | 1,880,137 |
| 2016-10-31 | $63.19 | $63.58 | $62.71 | $63.11 | $46.57 | 1,995,227 |
| 2016-10-28 | $64.00 | $64.88 | $62.96 | $63.44 | $46.81 | 1,349,835 |
| 2016-10-27 | $65.31 | $65.64 | $63.70 | $64.16 | $47.34 | 1,455,101 |
| 2016-10-26 | $64.84 | $65.23 | $63.55 | $64.88 | $47.88 | 1,858,977 |
| 2016-10-25 | $66.27 | $67.07 | $65.46 | $65.51 | $48.34 | 1,151,039 |
| 2016-10-24 | $66.53 | $66.65 | $64.77 | $66.42 | $49.01 | 2,078,701 |
| 2016-10-21 | $66.27 | $66.73 | $65.49 | $66.48 | $49.06 | 1,602,557 |
| 2016-10-20 | $67.51 | $67.60 | $66.50 | $66.98 | $49.42 | 1,502,522 |
| 2016-10-19 | $67.93 | $69.38 | $67.20 | $68.24 | $50.35 | 1,848,211 |
| 2016-10-18 | $68.04 | $68.39 | $66.77 | $67.17 | $49.56 | 1,326,633 |
| 2016-10-17 | $68.50 | $69.04 | $65.61 | $66.79 | $49.28 | 2,504,792 |
| 2016-10-14 | $69.81 | $69.97 | $68.54 | $68.67 | $50.67 | 806,608 |
| 2016-10-13 | $68.72 | $69.75 | $68.09 | $69.45 | $51.25 | 917,726 |
| 2016-10-12 | $68.90 | $69.36 | $68.42 | $69.06 | $50.96 | 938,415 |
| 2016-10-11 | $69.22 | $69.35 | $68.35 | $69.26 | $51.11 | 1,372,943 |
| 2016-10-10 | $69.38 | $70.39 | $69.16 | $69.72 | $51.45 | 1,403,130 |
| 2016-10-07 | $69.41 | $69.44 | $68.29 | $68.58 | $50.61 | 1,757,705 |
| 2016-10-06 | $69.06 | $70.15 | $68.60 | $69.14 | $51.02 | 1,334,852 |
| 2016-10-05 | $67.73 | $69.30 | $67.61 | $68.68 | $50.68 | 1,861,979 |
| 2016-10-04 | $67.69 | $68.16 | $66.46 | $67.04 | $49.47 | 1,448,829 |
| 2016-10-03 | $67.43 | $68.08 | $65.97 | $67.47 | $49.79 | 1,931,957 |
| 2016-09-30 | $66.02 | $67.91 | $65.46 | $67.30 | $49.66 | 3,040,387 |
| 2016-09-29 | $63.27 | $66.88 | $63.13 | $65.26 | $48.16 | 5,202,108 |
| 2016-09-28 | $58.76 | $62.94 | $58.61 | $62.78 | $46.33 | 2,905,300 |
| 2016-09-27 | $56.87 | $58.52 | $56.50 | $58.27 | $43.00 | 2,148,937 |
| 2016-09-26 | $57.74 | $58.20 | $57.35 | $57.53 | $42.45 | 1,477,318 |
| 2016-09-23 | $59.06 | $59.98 | $57.30 | $57.59 | $42.50 | 1,504,970 |
| 2016-09-22 | $60.08 | $60.46 | $59.25 | $59.62 | $43.99 | 1,063,934 |
| 2016-09-21 | $57.01 | $59.07 | $56.97 | $59.02 | $43.55 | 1,629,901 |
| 2016-09-20 | $57.48 | $57.48 | $56.19 | $56.46 | $41.66 | 1,770,403 |
| 2016-09-19 | $58.04 | $58.35 | $57.29 | $57.32 | $42.30 | 1,351,357 |
| 2016-09-16 | $56.82 | $58.19 | $56.65 | $57.61 | $42.51 | 2,670,338 |
| 2016-09-15 | $57.34 | $58.43 | $57.15 | $57.77 | $42.63 | 1,353,077 |
| 2016-09-14 | $56.94 | $58.91 | $56.63 | $57.28 | $42.27 | 1,848,269 |
| 2016-09-13 | $58.87 | $59.30 | $56.66 | $57.18 | $42.19 | 2,606,473 |
| 2016-09-12 | $59.37 | $60.06 | $58.80 | $59.76 | $44.10 | 1,730,292 |
| 2016-09-09 | $62.02 | $62.73 | $59.82 | $59.83 | $44.15 | 1,544,164 |
| 2016-09-08 | $63.30 | $63.76 | $61.54 | $62.88 | $46.40 | 2,301,006 |
| 2016-09-07 | $62.96 | $63.36 | $61.99 | $62.82 | $46.36 | 1,399,026 |
| 2016-09-06 | $61.38 | $62.87 | $60.79 | $62.68 | $46.25 | 2,096,633 |
| 2016-09-02 | $61.01 | $61.82 | $60.08 | $60.19 | $44.41 | 1,449,815 |
| 2016-09-01 | $60.00 | $60.48 | $59.46 | $60.30 | $44.50 | 1,889,428 |
| 2016-08-31 | $61.00 | $61.47 | $60.09 | $60.46 | $44.61 | 1,248,547 |
| 2016-08-30 | $62.83 | $63.46 | $61.02 | $61.36 | $45.28 | 981,896 |
| 2016-08-29 | $62.06 | $63.47 | $62.00 | $62.57 | $46.17 | 796,029 |
| 2016-08-26 | $62.78 | $63.40 | $61.86 | $62.43 | $46.07 | 2,026,350 |
| 2016-08-25 | $63.25 | $63.68 | $62.45 | $62.61 | $46.20 | 995,174 |
| 2016-08-24 | $62.67 | $63.52 | $62.67 | $63.17 | $46.61 | 1,352,783 |
| 2016-08-23 | $62.56 | $63.64 | $62.21 | $63.26 | $46.68 | 1,449,217 |
| 2016-08-22 | $63.38 | $63.38 | $62.08 | $62.58 | $46.18 | 1,074,824 |
| 2016-08-19 | $64.00 | $64.56 | $63.37 | $64.24 | $47.40 | 1,143,175 |
| 2016-08-18 | $62.84 | $65.32 | $62.84 | $64.67 | $47.72 | 2,018,957 |
| 2016-08-17 | $62.81 | $62.89 | $61.59 | $62.37 | $46.02 | 1,184,651 |
| 2016-08-16 | $62.78 | $63.50 | $62.18 | $62.95 | $46.45 | 1,371,762 |
| 2016-08-15 | $62.04 | $63.33 | $61.93 | $62.60 | $46.19 | 1,185,510 |
| 2016-08-12 | $62.76 | $62.76 | $61.56 | $61.87 | $45.65 | 1,147,139 |
| 2016-08-11 | $62.52 | $63.09 | $62.01 | $62.46 | $46.09 | 1,392,624 |
| 2016-08-10 | $63.88 | $64.09 | $62.91 | $63.08 | $46.03 | 1,624,975 |
| 2016-08-09 | $64.85 | $64.85 | $63.15 | $63.80 | $46.56 | 1,124,799 |
| 2016-08-08 | $64.01 | $65.19 | $63.78 | $64.72 | $47.23 | 1,597,742 |
| 2016-08-05 | $62.43 | $63.49 | $62.11 | $63.22 | $46.13 | 1,206,495 |
| 2016-08-04 | $62.97 | $63.83 | $62.25 | $62.37 | $45.51 | 1,288,223 |
| 2016-08-03 | $61.67 | $63.29 | $61.35 | $63.03 | $45.99 | 2,137,640 |
| 2016-08-02 | $61.59 | $62.29 | $59.93 | $61.73 | $45.05 | 2,024,995 |
| 2016-08-01 | $61.62 | $61.70 | $60.12 | $60.75 | $44.33 | 2,301,965 |
| 2016-07-29 | $60.46 | $62.17 | $60.41 | $61.97 | $45.22 | 1,559,144 |
| 2016-07-28 | $61.99 | $63.51 | $60.42 | $61.15 | $44.62 | 2,525,023 |
| 2016-07-27 | $64.30 | $64.76 | $62.27 | $62.97 | $45.95 | 2,015,059 |
| 2016-07-26 | $62.61 | $64.31 | $62.46 | $64.23 | $46.87 | 1,322,156 |
| 2016-07-25 | $64.15 | $64.50 | $62.89 | $62.92 | $45.91 | 1,509,886 |
| 2016-07-22 | $64.51 | $64.96 | $63.37 | $64.87 | $47.34 | 1,981,333 |
| 2016-07-21 | $65.77 | $66.63 | $63.88 | $64.10 | $46.78 | 1,580,406 |
| 2016-07-20 | $65.99 | $66.80 | $64.68 | $65.73 | $47.96 | 1,718,425 |
| 2016-07-19 | $67.49 | $68.27 | $66.29 | $66.58 | $48.59 | 1,512,151 |
| 2016-07-18 | $68.34 | $68.52 | $67.23 | $68.19 | $49.76 | 1,365,479 |
| 2016-07-15 | $68.99 | $69.97 | $68.36 | $68.72 | $50.15 | 1,576,502 |
| 2016-07-14 | $69.79 | $70.28 | $68.37 | $68.37 | $49.89 | 1,609,937 |
| 2016-07-13 | $69.70 | $70.00 | $67.67 | $68.72 | $50.15 | 1,543,128 |
| 2016-07-12 | $67.94 | $70.00 | $67.77 | $69.77 | $50.91 | 2,146,338 |
| 2016-07-11 | $66.92 | $68.08 | $66.02 | $66.17 | $48.29 | 1,308,647 |
| 2016-07-08 | $66.20 | $66.98 | $65.44 | $66.45 | $48.49 | 1,040,681 |
| 2016-07-07 | $65.89 | $67.80 | $64.62 | $65.18 | $47.56 | 1,576,367 |
| 2016-07-06 | $64.92 | $65.45 | $63.92 | $65.02 | $47.45 | 1,702,657 |
| 2016-07-05 | $66.96 | $67.44 | $64.47 | $65.25 | $47.61 | 1,619,666 |
| 2016-07-01 | $67.13 | $68.98 | $67.02 | $68.55 | $50.02 | 1,230,909 |
| 2016-06-30 | $66.11 | $67.13 | $65.16 | $67.13 | $48.99 | 1,689,995 |
| 2016-06-29 | $65.04 | $66.64 | $64.96 | $66.22 | $48.32 | 1,887,958 |
| 2016-06-28 | $64.15 | $64.74 | $63.63 | $64.00 | $46.70 | 2,164,059 |
| 2016-06-27 | $65.11 | $65.54 | $62.24 | $62.66 | $45.72 | 2,640,339 |
| 2016-06-24 | $66.28 | $67.25 | $65.72 | $66.09 | $48.23 | 2,124,006 |
| 2016-06-23 | $68.18 | $69.20 | $67.61 | $69.17 | $50.48 | 1,389,874 |
| 2016-06-22 | $67.51 | $68.13 | $66.82 | $66.93 | $48.84 | 1,550,385 |
| 2016-06-21 | $65.92 | $67.51 | $65.26 | $66.98 | $48.88 | 1,715,500 |
| 2016-06-20 | $67.21 | $67.84 | $65.62 | $65.63 | $47.89 | 1,188,046 |
| 2016-06-17 | $65.10 | $66.50 | $64.91 | $66.22 | $48.32 | 2,136,750 |
| 2016-06-16 | $64.28 | $64.70 | $62.44 | $64.54 | $47.10 | 1,842,037 |
| 2016-06-15 | $64.31 | $66.20 | $63.80 | $65.36 | $47.69 | 1,671,594 |
| 2016-06-14 | $63.86 | $64.86 | $63.39 | $64.83 | $47.31 | 1,372,248 |
| 2016-06-13 | $64.56 | $65.78 | $63.89 | $64.24 | $46.88 | 1,696,273 |
| 2016-06-10 | $66.22 | $66.39 | $64.53 | $64.77 | $47.26 | 1,512,243 |
| 2016-06-09 | $66.47 | $67.60 | $65.40 | $67.24 | $49.07 | 1,395,072 |
| 2016-06-08 | $67.63 | $69.14 | $66.59 | $67.36 | $49.15 | 2,713,559 |
| 2016-06-07 | $65.00 | $67.70 | $64.99 | $67.35 | $49.15 | 3,601,302 |
| 2016-06-06 | $60.16 | $64.93 | $59.81 | $64.74 | $47.24 | 2,971,541 |
| 2016-06-03 | $58.91 | $59.71 | $58.09 | $58.79 | $42.90 | 2,064,261 |
| 2016-06-02 | $59.30 | $59.59 | $58.41 | $58.87 | $42.96 | 1,247,383 |
| 2016-06-01 | $59.85 | $60.06 | $58.29 | $59.81 | $43.64 | 2,379,093 |
| 2016-05-31 | $60.76 | $61.75 | $60.46 | $61.15 | $44.62 | 2,259,244 |
| 2016-05-27 | $60.41 | $60.66 | $59.82 | $60.59 | $44.21 | 1,100,887 |
| 2016-05-26 | $61.11 | $61.35 | $59.71 | $60.62 | $44.24 | 1,280,383 |
| 2016-05-25 | $59.24 | $60.96 | $58.53 | $60.38 | $44.06 | 1,288,960 |
| 2016-05-24 | $58.00 | $58.68 | $57.31 | $58.53 | $42.71 | 1,319,455 |
| 2016-05-23 | $58.23 | $58.52 | $57.42 | $58.26 | $42.51 | 1,278,996 |
| 2016-05-20 | $57.66 | $59.40 | $57.61 | $58.81 | $42.92 | 1,540,412 |
| 2016-05-19 | $57.10 | $57.82 | $56.35 | $57.45 | $41.92 | 1,600,935 |
| 2016-05-18 | $59.85 | $60.35 | $57.66 | $57.88 | $42.24 | 1,717,635 |
| 2016-05-17 | $59.12 | $60.97 | $58.92 | $59.94 | $43.74 | 1,605,288 |
| 2016-05-16 | $59.40 | $60.33 | $59.21 | $59.33 | $43.29 | 952,009 |
| 2016-05-13 | $58.38 | $59.65 | $57.98 | $58.08 | $42.38 | 1,068,714 |
| 2016-05-12 | $60.03 | $60.64 | $58.29 | $58.65 | $42.80 | 1,218,438 |
| 2016-05-11 | $58.62 | $60.23 | $57.97 | $59.49 | $43.41 | 1,543,684 |
| 2016-05-10 | $58.82 | $59.89 | $58.48 | $59.70 | $43.07 | 1,321,579 |
| 2016-05-09 | $60.48 | $60.58 | $57.83 | $58.27 | $42.04 | 1,740,340 |
| 2016-05-06 | $59.70 | $61.60 | $59.63 | $60.69 | $43.78 | 1,504,618 |
| 2016-05-05 | $61.67 | $61.76 | $59.52 | $60.09 | $43.35 | 1,046,956 |
| 2016-05-04 | $62.20 | $62.42 | $59.25 | $60.03 | $43.30 | 2,270,890 |
| 2016-05-03 | $61.84 | $62.27 | $60.64 | $61.68 | $44.50 | 2,731,657 |
| 2016-05-02 | $65.70 | $65.70 | $61.85 | $63.05 | $45.48 | 3,956,784 |
| 2016-04-29 | $64.24 | $66.26 | $64.16 | $66.12 | $47.70 | 3,092,894 |
| 2016-04-28 | $64.64 | $66.09 | $63.83 | $64.92 | $46.83 | 2,428,369 |
| 2016-04-27 | $63.96 | $65.00 | $63.53 | $64.95 | $46.85 | 1,749,608 |
| 2016-04-26 | $63.68 | $63.81 | $62.37 | $63.05 | $45.48 | 1,565,783 |
| 2016-04-25 | $63.44 | $64.28 | $62.50 | $62.95 | $45.41 | 1,356,637 |
| 2016-04-22 | $63.74 | $65.55 | $63.25 | $64.08 | $46.23 | 2,648,315 |
| 2016-04-21 | $63.91 | $64.34 | $62.94 | $63.71 | $45.96 | 1,662,477 |
| 2016-04-20 | $62.74 | $64.34 | $62.37 | $63.57 | $45.86 | 2,045,530 |
| 2016-04-19 | $60.58 | $63.47 | $60.20 | $63.06 | $45.49 | 2,598,577 |
| 2016-04-18 | $56.01 | $60.03 | $55.83 | $59.87 | $43.19 | 2,486,578 |
| 2016-04-15 | $58.80 | $58.80 | $56.71 | $58.16 | $41.96 | 2,987,508 |
| 2016-04-14 | $60.71 | $60.86 | $59.06 | $59.69 | $43.06 | 1,230,980 |
| 2016-04-13 | $60.38 | $60.63 | $58.89 | $60.14 | $43.38 | 1,702,702 |
| 2016-04-12 | $58.49 | $61.08 | $58.28 | $60.10 | $43.36 | 3,726,675 |
| 2016-04-11 | $57.62 | $58.99 | $57.37 | $57.90 | $41.77 | 1,377,069 |
| 2016-04-08 | $57.75 | $58.83 | $56.99 | $57.23 | $41.29 | 1,959,417 |
| 2016-04-07 | $56.81 | $57.57 | $55.75 | $56.17 | $40.52 | 1,975,661 |
| 2016-04-06 | $57.40 | $58.28 | $56.22 | $57.17 | $41.24 | 1,802,652 |
| 2016-04-05 | $56.05 | $57.84 | $56.00 | $56.78 | $40.96 | 1,366,561 |
| 2016-04-04 | $56.93 | $57.94 | $55.96 | $56.79 | $40.97 | 1,826,991 |
| 2016-04-01 | $57.02 | $57.55 | $55.96 | $56.63 | $40.85 | 2,269,187 |
| 2016-03-31 | $58.06 | $59.74 | $57.88 | $58.72 | $42.36 | 1,634,464 |
| 2016-03-30 | $59.15 | $59.85 | $57.46 | $58.31 | $42.06 | 1,728,168 |
| 2016-03-29 | $57.14 | $58.46 | $56.18 | $58.11 | $41.92 | 2,159,660 |
| 2016-03-28 | $58.47 | $58.77 | $57.48 | $58.40 | $42.13 | 1,268,800 |
| 2016-03-24 | $56.58 | $58.19 | $56.35 | $58.10 | $41.91 | 2,685,765 |
| 2016-03-23 | $59.59 | $60.66 | $57.70 | $57.84 | $41.73 | 2,432,113 |
| 2016-03-22 | $59.95 | $61.40 | $59.40 | $59.86 | $43.18 | 1,716,773 |
| 2016-03-21 | $60.41 | $61.39 | $59.62 | $60.98 | $43.99 | 1,885,427 |
| 2016-03-18 | $63.52 | $64.06 | $60.57 | $60.83 | $43.88 | 3,203,563 |
| 2016-03-17 | $62.75 | $63.75 | $61.46 | $63.13 | $45.54 | 2,470,871 |
| 2016-03-16 | $62.43 | $63.11 | $61.43 | $62.44 | $45.04 | 1,638,319 |
| 2016-03-15 | $60.05 | $61.55 | $58.57 | $61.52 | $44.38 | 2,155,198 |
| 2016-03-14 | $61.96 | $62.94 | $60.58 | $61.13 | $44.10 | 2,927,359 |
| 2016-03-11 | $62.39 | $63.72 | $62.32 | $63.39 | $45.73 | 1,685,168 |
| 2016-03-10 | $61.82 | $62.31 | $59.93 | $61.96 | $44.70 | 2,510,448 |
| 2016-03-09 | $62.02 | $63.31 | $60.53 | $62.22 | $44.88 | 2,409,030 |
| 2016-03-08 | $62.27 | $62.39 | $60.02 | $60.70 | $43.79 | 2,201,720 |
| 2016-03-07 | $61.01 | $63.48 | $61.01 | $62.95 | $45.41 | 3,451,175 |
| 2016-03-04 | $59.43 | $63.54 | $58.44 | $61.96 | $44.70 | 4,540,960 |
| 2016-03-03 | $57.17 | $59.26 | $56.77 | $58.98 | $42.55 | 2,878,017 |
| 2016-03-02 | $53.99 | $57.37 | $53.57 | $57.34 | $41.36 | 2,309,019 |
| 2016-03-01 | $53.94 | $55.05 | $52.66 | $54.76 | $39.50 | 2,396,439 |
| 2016-02-29 | $53.19 | $54.29 | $52.31 | $52.97 | $38.21 | 2,478,858 |
| 2016-02-26 | $53.15 | $54.25 | $52.11 | $53.14 | $38.33 | 2,615,196 |
| 2016-02-25 | $51.53 | $51.70 | $49.65 | $51.50 | $37.15 | 1,700,404 |
| 2016-02-24 | $49.94 | $51.50 | $49.04 | $51.32 | $37.02 | 1,561,407 |
| 2016-02-23 | $53.48 | $54.00 | $50.56 | $51.08 | $36.85 | 2,163,568 |
| 2016-02-22 | $53.06 | $54.32 | $52.70 | $53.89 | $38.88 | 2,637,557 |
| 2016-02-19 | $50.78 | $51.59 | $50.00 | $51.58 | $37.21 | 1,726,122 |
| 2016-02-18 | $53.22 | $53.65 | $50.18 | $51.90 | $37.44 | 3,162,299 |
| 2016-02-17 | $49.66 | $53.16 | $49.51 | $52.92 | $38.18 | 3,623,436 |
| 2016-02-16 | $48.29 | $48.75 | $47.45 | $48.64 | $35.09 | 2,550,582 |
| 2016-02-12 | $47.08 | $48.54 | $46.37 | $47.41 | $34.20 | 2,162,911 |
| 2016-02-11 | $45.46 | $46.42 | $44.30 | $45.75 | $33.00 | 3,070,635 |
| 2016-02-10 | $46.67 | $48.08 | $46.22 | $46.26 | $33.37 | 2,267,279 |
| 2016-02-09 | $50.56 | $51.06 | $46.74 | $48.02 | $34.13 | 2,742,289 |
| 2016-02-08 | $49.08 | $49.87 | $48.18 | $49.64 | $35.29 | 2,234,527 |
| 2016-02-05 | $50.86 | $51.73 | $49.05 | $50.28 | $35.74 | 3,234,679 |
| 2016-02-04 | $49.94 | $52.02 | $49.91 | $51.32 | $36.48 | 5,056,715 |
| 2016-02-03 | $47.92 | $49.41 | $45.90 | $49.37 | $35.09 | 2,796,360 |
| 2016-02-02 | $48.47 | $48.81 | $46.29 | $46.63 | $33.15 | 2,879,495 |
| 2016-02-01 | $49.52 | $50.16 | $48.52 | $49.93 | $35.49 | 2,913,697 |
| 2016-01-29 | $49.65 | $50.97 | $48.80 | $50.80 | $36.11 | 3,859,942 |
| 2016-01-28 | $46.54 | $50.97 | $46.52 | $49.48 | $35.17 | 5,093,566 |
| 2016-01-27 | $45.31 | $48.26 | $45.06 | $46.07 | $32.75 | 4,579,249 |
| 2016-01-26 | $45.44 | $46.53 | $44.05 | $45.84 | $32.58 | 2,645,934 |
| 2016-01-25 | $45.73 | $46.62 | $43.90 | $43.93 | $31.23 | 2,593,454 |
| 2016-01-22 | $48.03 | $49.16 | $45.80 | $47.03 | $33.43 | 4,462,128 |
| 2016-01-21 | $42.42 | $46.28 | $42.30 | $45.28 | $32.19 | 4,068,827 |
| 2016-01-20 | $41.58 | $43.50 | $40.02 | $42.85 | $30.46 | 4,259,327 |
| 2016-01-19 | $45.35 | $45.36 | $42.30 | $43.15 | $30.67 | 3,008,417 |
| 2016-01-15 | $44.62 | $45.37 | $43.66 | $45.15 | $32.09 | 3,530,479 |
| 2016-01-14 | $45.21 | $47.25 | $44.37 | $46.63 | $33.15 | 3,544,655 |
| 2016-01-13 | $46.96 | $47.37 | $44.89 | $44.94 | $31.94 | 3,092,285 |
| 2016-01-12 | $46.75 | $47.31 | $44.40 | $46.03 | $32.72 | 3,775,402 |
| 2016-01-11 | $48.03 | $48.20 | $44.98 | $45.74 | $32.51 | 3,235,062 |
| 2016-01-08 | $48.44 | $49.09 | $46.82 | $47.80 | $33.98 | 1,899,752 |
| 2016-01-07 | $49.32 | $49.99 | $48.26 | $48.51 | $34.48 | 2,716,257 |
| 2016-01-06 | $51.93 | $52.25 | $49.99 | $50.48 | $35.88 | 2,532,670 |
| 2016-01-05 | $53.76 | $54.33 | $52.79 | $53.56 | $38.07 | 1,769,900 |
| 2016-01-04 | $53.31 | $54.55 | $52.61 | $54.18 | $38.51 | 1,919,984 |
| 2015-12-31 | $52.60 | $54.05 | $52.52 | $53.55 | $38.06 | 1,376,399 |
| 2015-12-30 | $53.42 | $54.15 | $52.35 | $52.76 | $37.50 | 1,445,956 |
| 2015-12-29 | $54.83 | $55.37 | $53.08 | $54.13 | $38.48 | 1,017,454 |
| 2015-12-28 | $54.89 | $55.32 | $53.07 | $53.38 | $37.94 | 1,739,148 |
| 2015-12-24 | $56.03 | $57.00 | $54.99 | $56.04 | $39.83 | 1,198,065 |
| 2015-12-23 | $54.29 | $56.22 | $53.20 | $55.94 | $39.76 | 2,584,223 |
| 2015-12-22 | $50.19 | $53.42 | $49.95 | $52.92 | $37.62 | 2,079,173 |
| 2015-12-21 | $50.03 | $50.62 | $48.82 | $50.00 | $35.54 | 2,248,158 |
| 2015-12-18 | $51.80 | $51.99 | $49.85 | $49.88 | $35.46 | 2,761,534 |
| 2015-12-17 | $54.09 | $54.49 | $51.67 | $51.80 | $36.82 | 2,346,676 |
| 2015-12-16 | $54.29 | $55.62 | $53.03 | $54.36 | $38.64 | 3,088,531 |
| 2015-12-15 | $52.82 | $54.98 | $52.78 | $54.77 | $38.93 | 2,183,514 |
| 2015-12-14 | $51.19 | $52.76 | $50.90 | $51.96 | $36.93 | 2,558,260 |
| 2015-12-11 | $51.89 | $52.39 | $51.07 | $51.37 | $36.51 | 2,611,288 |
| 2015-12-10 | $51.70 | $53.06 | $51.45 | $52.62 | $37.40 | 1,858,626 |
| 2015-12-09 | $50.82 | $53.06 | $50.57 | $51.73 | $36.77 | 2,705,751 |
| 2015-12-08 | $49.84 | $51.90 | $49.71 | $50.17 | $35.66 | 2,807,108 |
| 2015-12-07 | $51.94 | $52.18 | $49.97 | $50.79 | $36.10 | 2,800,201 |
| 2015-12-04 | $54.78 | $55.30 | $53.15 | $53.38 | $37.94 | 2,454,930 |
| 2015-12-03 | $55.78 | $56.13 | $54.84 | $55.61 | $39.53 | 2,617,987 |
| 2015-12-02 | $57.71 | $58.07 | $54.86 | $55.10 | $39.17 | 2,402,610 |
| 2015-12-01 | $57.85 | $58.68 | $57.25 | $58.51 | $41.59 | 1,664,658 |
| 2015-11-30 | $58.77 | $58.90 | $57.18 | $58.25 | $41.41 | 2,266,717 |
| 2015-11-27 | $58.27 | $58.27 | $56.96 | $57.36 | $40.77 | 631,652 |
| 2015-11-25 | $58.54 | $59.25 | $56.66 | $58.49 | $41.58 | 1,399,799 |
| 2015-11-24 | $56.44 | $58.69 | $56.37 | $58.50 | $41.58 | 2,093,272 |
| 2015-11-23 | $54.51 | $56.05 | $54.21 | $55.61 | $39.53 | 1,491,715 |
| 2015-11-20 | $54.61 | $55.45 | $53.78 | $54.73 | $38.90 | 1,777,617 |
| 2015-11-19 | $55.46 | $56.36 | $53.99 | $54.74 | $38.91 | 1,501,700 |
| 2015-11-18 | $55.13 | $57.17 | $54.23 | $56.28 | $40.01 | 1,852,559 |
| 2015-11-17 | $54.64 | $55.75 | $53.34 | $54.48 | $38.73 | 1,561,254 |
| 2015-11-16 | $53.52 | $55.14 | $53.18 | $55.12 | $39.18 | 1,986,735 |
| 2015-11-13 | $53.13 | $54.89 | $52.37 | $54.19 | $38.52 | 2,645,638 |
| 2015-11-12 | $53.83 | $56.33 | $52.84 | $53.44 | $37.99 | 3,864,853 |
| 2015-11-11 | $58.44 | $58.45 | $55.18 | $55.42 | $39.39 | 2,876,435 |
| 2015-11-10 | $57.48 | $58.74 | $56.95 | $58.53 | $41.60 | 2,247,275 |
| 2015-11-09 | $59.03 | $59.63 | $57.74 | $58.49 | $41.09 | 1,790,826 |
| 2015-11-06 | $58.23 | $59.90 | $58.10 | $58.95 | $41.42 | 1,993,945 |
| 2015-11-05 | $60.05 | $61.00 | $58.47 | $58.97 | $41.43 | 2,100,902 |
| 2015-11-04 | $61.00 | $61.50 | $59.80 | $60.27 | $42.34 | 2,319,388 |
| 2015-11-03 | $58.88 | $61.70 | $58.69 | $61.00 | $42.86 | 3,454,177 |
| 2015-11-02 | $55.92 | $58.47 | $55.65 | $58.35 | $41.00 | 1,812,291 |
| 2015-10-30 | $55.63 | $56.62 | $54.16 | $56.27 | $39.53 | 1,805,995 |
| 2015-10-29 | $55.58 | $57.29 | $54.86 | $55.26 | $38.82 | 1,985,292 |
| 2015-10-28 | $55.06 | $57.38 | $53.97 | $55.96 | $39.32 | 2,358,568 |
| 2015-10-27 | $54.50 | $55.51 | $53.63 | $54.52 | $38.30 | 2,100,051 |
| 2015-10-26 | $56.78 | $56.86 | $54.52 | $54.86 | $38.54 | 1,878,557 |
| 2015-10-23 | $56.09 | $57.87 | $55.53 | $56.94 | $40.00 | 1,625,877 |
| 2015-10-22 | $56.52 | $57.62 | $55.90 | $56.71 | $39.84 | 1,525,668 |
| 2015-10-21 | $56.17 | $56.57 | $55.39 | $55.48 | $38.98 | 1,627,400 |
| 2015-10-20 | $55.66 | $57.27 | $55.32 | $56.61 | $39.77 | 2,156,510 |
| 2015-10-19 | $55.36 | $56.73 | $54.68 | $55.81 | $39.21 | 2,261,450 |
| 2015-10-16 | $58.66 | $58.80 | $55.19 | $56.22 | $39.50 | 2,832,031 |
| 2015-10-15 | $57.39 | $58.63 | $56.54 | $58.56 | $41.14 | 1,917,999 |
| 2015-10-14 | $57.41 | $57.78 | $56.47 | $57.60 | $40.47 | 2,235,957 |
| 2015-10-13 | $58.21 | $58.92 | $57.08 | $57.41 | $40.33 | 1,981,538 |
| 2015-10-12 | $60.25 | $60.50 | $57.90 | $58.50 | $41.10 | 2,943,283 |
| 2015-10-09 | $59.74 | $60.53 | $58.34 | $60.26 | $42.34 | 2,788,618 |
| 2015-10-08 | $57.25 | $60.19 | $55.75 | $59.58 | $41.86 | 3,698,223 |
| 2015-10-07 | $57.13 | $58.64 | $55.15 | $57.01 | $40.05 | 4,103,722 |
| 2015-10-06 | $52.30 | $56.22 | $51.66 | $56.17 | $39.46 | 5,430,618 |
| 2015-10-05 | $50.15 | $52.21 | $49.73 | $51.81 | $36.40 | 2,951,390 |
| 2015-10-02 | $46.36 | $49.38 | $46.32 | $49.28 | $34.62 | 2,733,373 |
| 2015-10-01 | $48.21 | $49.00 | $46.50 | $46.86 | $32.92 | 3,042,622 |
| 2015-09-30 | $48.19 | $49.05 | $46.72 | $47.26 | $33.20 | 4,115,262 |
| 2015-09-29 | $47.36 | $48.73 | $46.65 | $47.84 | $33.61 | 3,445,229 |
| 2015-09-28 | $46.27 | $46.86 | $46.16 | $46.50 | $32.67 | 3,205,724 |
| 2015-09-25 | $47.71 | $48.15 | $46.74 | $47.09 | $33.08 | 2,444,408 |
| 2015-09-24 | $46.82 | $48.00 | $46.61 | $47.38 | $33.29 | 3,361,553 |
| 2015-09-23 | $47.88 | $48.93 | $46.56 | $47.13 | $33.11 | 2,490,795 |
| 2015-09-22 | $47.06 | $48.86 | $47.02 | $47.44 | $33.33 | 2,586,023 |
| 2015-09-21 | $49.54 | $50.00 | $47.96 | $48.07 | $33.77 | 3,486,200 |
| 2015-09-18 | $50.50 | $51.22 | $48.85 | $49.27 | $34.62 | 4,189,186 |
| 2015-09-17 | $52.47 | $54.05 | $51.46 | $52.59 | $36.95 | 3,663,447 |
| 2015-09-16 | $50.56 | $53.07 | $50.36 | $52.85 | $37.13 | 3,361,945 |
| 2015-09-15 | $49.38 | $50.39 | $49.08 | $49.89 | $35.05 | 2,151,783 |
| 2015-09-14 | $49.31 | $49.35 | $47.59 | $49.01 | $34.43 | 3,326,678 |
| 2015-09-11 | $49.92 | $50.52 | $48.35 | $49.35 | $34.67 | 3,687,416 |
| 2015-09-10 | $50.70 | $51.48 | $49.54 | $51.29 | $36.03 | 3,221,719 |
| 2015-09-09 | $52.84 | $53.79 | $50.32 | $50.66 | $35.59 | 2,889,798 |
| 2015-09-08 | $52.46 | $53.49 | $51.34 | $52.95 | $37.20 | 2,911,134 |
| 2015-09-04 | $54.03 | $54.06 | $51.96 | $52.25 | $36.71 | 2,902,473 |
| 2015-09-03 | $54.64 | $56.83 | $54.05 | $54.70 | $38.43 | 3,076,609 |
| 2015-09-02 | $56.14 | $56.53 | $53.00 | $54.61 | $38.37 | 4,051,383 |
| 2015-09-01 | $56.95 | $58.51 | $55.39 | $55.92 | $39.29 | 2,822,352 |
| 2015-08-31 | $56.72 | $59.33 | $55.50 | $59.01 | $41.46 | 3,651,717 |
| 2015-08-28 | $55.04 | $59.17 | $54.51 | $57.65 | $40.50 | 4,819,384 |
| 2015-08-27 | $52.92 | $55.32 | $52.25 | $55.09 | $38.70 | 3,468,824 |
Helmerich & Payne Inc (HP) News Headlines
Recent Helmerich & Payne Inc (HP) News
Similar Companies to Helmerich & Payne Inc (HP) in the Oil & Gas Drilling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Transocean Ltd | RIG | Oil & Gas Drilling | Energy | 25,000 |
| Nabors Industries Ltd | NBR | Oil & Gas Drilling | Energy | 20,000 |
| Patterson-UTI Energy Inc | PTEN | Oil & Gas Drilling | Energy | 8,000 |
| Helmerich & Payne Inc | HP | Oil & Gas Drilling | Energy | 3,900 |
| Noble Corp | NE | Oil & Gas Drilling | Energy | 2,500 |
| Precision Drilling Corp | PDS | Oil & Gas Drilling | Energy | 2,400 |
| Borr Drilling Ltd | BORR | Oil & Gas Drilling | Energy | 432 |
| Independence Contract Drilling Inc | ICD | Oil & Gas Drilling | Energy | 350 |